Avance Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.80	0.80	0.74	0.77	0.77	-2.53%	4,117,430
Nov 8, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	867,645
Nov 6, 2026	0.83	0.86	0.77	0.78	0.78	-3.70%	3,601,658
Nov 5, 2026	0.75	0.82	0.74	0.81	0.81	9.46%	4,898,926
Nov 4, 2026	0.72	0.76	0.70	0.74	0.74	5.71%	2,884,829
Nov 3, 2026	0.68	0.77	0.66	0.70	0.70	-11.39%	9,924,405
Nov 2, 2026	0.69	0.79	0.66	0.79	0.79	19.70%	9,407,608
Oct 30, 2026	0.56	0.66	0.54	0.66	0.66	20.00%	9,184,819
Oct 29, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	6,902,228
Oct 28, 2026	0.61	0.62	0.58	0.59	0.59	-3.28%	4,623,210
Oct 27, 2026	0.63	0.65	0.60	0.61	0.61	-4.69%	2,341,081
Oct 26, 2026	0.63	0.66	0.60	0.64	0.64	6.67%	5,231,738
Oct 23, 2026	0.65	0.65	0.56	0.60	0.60	-7.69%	6,556,753
Oct 22, 2026	0.65	0.67	0.63	0.65	0.65	-1.52%	4,730,482
Oct 21, 2026	0.72	0.72	0.65	0.66	0.66	-9.59%	7,590,968
Oct 19, 2026	0.76	0.77	0.71	0.73	0.73	-5.19%	5,948,067
Oct 16, 2026	0.77	0.78	0.76	0.77	0.77	-	1,113,678
Oct 15, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	748,924
Oct 14, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	848,696
Oct 13, 2026	0.79	0.79	0.77	0.79	0.79	-	2,258,840
Oct 12, 2026	0.78	0.80	0.78	0.79	0.79	-	1,731,542
Oct 9, 2026	0.78	0.81	0.78	0.79	0.79	-	1,725,112
Oct 8, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	2,074,486
Oct 7, 2026	0.76	0.80	0.76	0.78	0.78	-	1,825,745
Oct 6, 2026	0.79	0.81	0.77	0.78	0.78	-2.50%	3,370,319
Oct 5, 2026	0.80	0.82	0.78	0.80	0.80	-	1,428,001
Oct 1, 2026	0.83	0.84	0.79	0.80	0.80	-2.44%	1,425,345
Sep 30, 2026	0.87	0.87	0.82	0.82	0.82	-3.53%	3,051,911
Sep 29, 2026	0.85	0.88	0.83	0.85	0.85	-2.30%	2,813,249
Sep 28, 2026	0.81	0.89	0.81	0.87	0.87	6.10%	7,391,829
Sep 25, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	1,243,085
Sep 24, 2026	0.83	0.84	0.80	0.81	0.81	-3.57%	3,488,267
Sep 23, 2026	0.86	0.88	0.83	0.84	0.84	-3.45%	2,560,665
Sep 22, 2026	0.85	0.89	0.84	0.87	0.87	2.35%	3,887,993
Sep 21, 2026	0.81	0.86	0.79	0.85	0.85	6.25%	3,419,971
Sep 18, 2026	0.77	0.82	0.77	0.80	0.80	1.27%	1,702,163
Sep 17, 2026	0.80	0.80	0.78	0.79	0.79	-	2,285,269
Sep 16, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	2,951,036
Sep 15, 2026	0.81	0.83	0.80	0.81	0.81	-	1,722,448
Sep 11, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	1,141,876
Sep 10, 2026	0.82	0.84	0.81	0.82	0.82	-1.20%	1,915,473
Sep 9, 2026	0.83	0.85	0.82	0.83	0.83	-1.19%	1,668,233
Sep 8, 2026	0.84	0.85	0.83	0.84	0.84	-	1,509,646
Sep 7, 2026	0.83	0.85	0.82	0.84	0.84	2.44%	4,195,799
Sep 4, 2026	0.82	0.83	0.82	0.82	0.82	-	1,192,927
Sep 3, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	3,030,903
Sep 2, 2026	0.82	0.85	0.80	0.83	0.83	1.22%	5,739,022
Sep 1, 2026	0.86	0.88	0.81	0.82	0.82	-4.65%	7,350,191
Aug 31, 2026	0.87	0.88	0.86	0.86	0.86	-2.27%	2,198,948
Aug 28, 2026	0.87	0.90	0.87	0.88	0.88	-	3,862,478