Avantium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	7.38	7.48	7.26	7.30	7.30	-0.68%	78,230
Apr 23, 2026	7.35	7.50	7.28	7.35	7.35	-0.81%	154,643
Apr 22, 2026	7.28	7.61	7.28	7.41	7.41	1.65%	286,332
Apr 21, 2026	7.30	7.38	7.22	7.29	7.29	0.55%	96,040
Apr 20, 2026	7.70	7.81	7.22	7.25	7.25	-5.60%	369,687
Apr 17, 2026	7.28	7.79	7.24	7.68	7.68	6.67%	614,803
Apr 16, 2026	7.17	7.25	7.10	7.20	7.20	1.12%	137,380
Apr 15, 2026	7.28	7.31	7.11	7.12	7.12	-0.84%	211,258
Apr 14, 2026	6.87	7.55	6.87	7.18	7.18	4.51%	704,073
Apr 13, 2026	6.65	6.87	6.61	6.87	6.87	2.69%	107,644
Apr 10, 2026	6.69	6.76	6.67	6.69	6.69	-0.15%	90,265
Apr 9, 2026	6.80	6.83	6.67	6.70	6.70	-2.05%	95,272
Apr 8, 2026	6.93	6.94	6.83	6.84	6.84	2.55%	101,572
Apr 7, 2026	6.82	6.97	6.67	6.67	6.67	-1.77%	148,537
Apr 2, 2026	6.65	6.81	6.65	6.79	6.79	0.91%	59,872
Apr 1, 2026	6.65	6.75	6.65	6.73	6.73	1.83%	52,743
Mar 31, 2026	6.57	6.70	6.52	6.61	6.61	0.38%	98,168
Mar 30, 2026	6.50	6.64	6.47	6.58	6.58	0.64%	48,869
Mar 27, 2026	6.62	6.71	6.54	6.54	6.54	-1.59%	118,282
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