Avantium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	6.62	6.70	6.58	6.63	-	-0.21%	69,787
Mar 26, 2026	6.73	6.77	6.64	6.65	6.65	-1.57%	76,596
Mar 25, 2026	6.71	6.92	6.65	6.75	6.75	0.19%	171,397
Mar 24, 2026	6.60	6.81	6.54	6.74	6.74	1.77%	133,737
Mar 23, 2026	6.28	6.72	6.18	6.62	6.62	3.19%	190,988
Mar 20, 2026	6.50	6.55	6.40	6.42	6.42	-0.48%	79,582
Mar 19, 2026	6.25	6.55	6.18	6.45	6.45	2.09%	186,026
Mar 18, 2026	6.20	6.45	6.04	6.32	6.32	-1.19%	192,880
Mar 17, 2026	6.50	6.50	6.36	6.39	6.39	-0.84%	81,465
Mar 16, 2026	6.47	6.53	6.39	6.45	6.45	0.09%	80,370
Mar 13, 2026	6.34	6.53	6.23	6.44	6.44	1.59%	104,646
Mar 12, 2026	6.30	6.38	6.25	6.34	6.34	0.51%	35,984
Mar 11, 2026	6.35	6.37	6.30	6.31	6.31	-0.50%	25,866
Mar 10, 2026	6.39	6.47	6.34	6.34	6.34	1.23%	48,478
Mar 9, 2026	6.03	6.30	6.00	6.26	6.26	-0.16%	76,985
Mar 6, 2026	6.41	6.45	6.26	6.27	6.27	-1.21%	89,430
Mar 5, 2026	6.50	6.53	6.35	6.35	6.35	-1.70%	66,596
Mar 4, 2026	6.41	6.56	6.37	6.46	6.46	1.37%	100,033
Mar 3, 2026	6.55	6.55	6.36	6.37	6.37	-3.73%	160,883
Mar 2, 2026	6.50	6.71	6.44	6.62	6.62	-2.07%	129,486
Feb 27, 2026	6.75	6.77	6.70	6.76	6.76	-0.12%	39,416
Feb 26, 2026	6.77	6.78	6.66	6.77	6.77	-0.47%	83,595
Feb 25, 2026	6.81	6.85	6.77	6.80	6.80	0.53%	65,785
Feb 24, 2026	6.61	6.81	6.59	6.76	6.76	1.41%	67,144
Feb 23, 2026	6.84	6.84	6.66	6.67	6.67	-1.58%	71,282
Feb 20, 2026	6.74	6.82	6.67	6.78	6.78	0.46%	81,144
Feb 19, 2026	6.75	6.78	6.65	6.75	6.75	0.09%	65,525
Feb 18, 2026	6.57	6.76	6.50	6.74	6.74	2.21%	124,593
Feb 17, 2026	6.52	6.59	6.46	6.59	6.59	0.78%	71,491
Feb 16, 2026	6.60	6.61	6.52	6.54	6.54	-0.40%	61,553
Feb 13, 2026	6.50	6.65	6.48	6.57	6.57	1.12%	52,931
Feb 12, 2026	6.75	6.76	6.48	6.50	6.50	-2.61%	147,420
Feb 11, 2026	6.88	6.91	6.62	6.67	6.67	-3.02%	161,134
Feb 10, 2026	6.75	6.92	6.75	6.88	6.88	2.41%	202,628
Feb 9, 2026	6.57	6.75	6.56	6.72	6.72	3.91%	125,768
Feb 6, 2026	6.50	6.56	6.41	6.46	6.46	-1.34%	132,917
Feb 5, 2026	6.56	6.63	6.50	6.55	6.55	-0.32%	59,213
Feb 4, 2026	6.44	6.62	6.30	6.57	6.57	2.48%	191,366
Feb 3, 2026	6.53	6.60	6.41	6.41	6.41	-0.96%	121,666
Feb 2, 2026	6.55	6.57	6.41	6.48	6.48	-1.92%	221,029
Jan 30, 2026	6.65	6.70	6.57	6.60	6.60	0.18%	72,567
Jan 29, 2026	6.67	6.67	6.56	6.59	6.59	-0.45%	111,143
Jan 28, 2026	6.70	6.77	6.55	6.62	6.62	-1.05%	189,339
Jan 27, 2026	7.00	7.00	6.66	6.69	6.69	-4.15%	285,201
Jan 26, 2026	6.72	6.99	6.63	6.98	6.98	5.76%	446,167
Jan 23, 2026	6.75	6.75	6.43	6.60	6.60	-7.82%	1,094,188
Jan 22, 2026	6.99	7.18	6.95	7.16	7.16	3.93%	298,538
Jan 21, 2026	6.78	6.90	6.76	6.89	6.89	1.62%	161,434
Jan 20, 2026	6.85	6.87	6.68	6.78	6.78	-0.76%	162,728
Jan 19, 2026	7.05	7.08	6.77	6.83	6.83	-4.67%	322,333