Anirit Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.00	42.00	42.00	42.00	42.00	1.82%	11,915
Mar 4, 2026	41.25	41.25	41.25	41.25	41.25	-2.00%	2,378
Mar 2, 2026	42.10	42.10	42.09	42.09	42.09	-1.98%	10,174
Feb 27, 2026	42.94	43.00	42.94	42.94	42.94	-1.99%	2,838
Feb 26, 2026	45.00	45.10	43.81	43.81	43.81	-1.99%	15,027
Feb 25, 2026	44.78	44.78	44.70	44.70	44.70	1.80%	2,350
Feb 24, 2026	45.69	45.69	43.91	43.91	43.91	-1.99%	6,678
Feb 23, 2026	44.80	44.80	44.80	44.80	44.80	1.98%	17,387
Feb 20, 2026	42.21	43.93	42.21	43.93	43.93	2.00%	115
Feb 19, 2026	43.07	43.07	43.07	43.07	43.07	-1.98%	117
Feb 18, 2026	43.94	44.00	43.94	43.94	43.94	-1.99%	1,052
Feb 17, 2026	44.83	44.83	44.83	44.83	44.83	-1.99%	1,308
Feb 16, 2026	45.74	45.74	45.74	45.74	45.74	-1.99%	250
Feb 13, 2026	47.62	47.62	46.67	46.67	46.67	-1.99%	1,920
Feb 12, 2026	47.63	47.63	47.62	47.62	47.62	1.97%	4,466
Feb 11, 2026	46.70	46.70	46.70	46.70	46.70	1.99%	5,976
Feb 10, 2026	45.79	45.79	45.79	45.79	45.79	1.98%	12,154
Feb 9, 2026	45.01	45.01	44.90	44.90	44.90	1.74%	44,794
Feb 6, 2026	45.93	45.93	44.13	44.13	44.13	-2.00%	26,174
Feb 5, 2026	41.81	45.03	40.81	45.03	45.03	4.99%	6,593
Feb 4, 2026	40.65	42.89	40.65	42.89	42.89	4.99%	6,017
Feb 3, 2026	40.85	40.85	40.84	40.85	40.85	4.99%	6,913
Feb 2, 2026	38.91	38.91	38.91	38.91	38.91	4.99%	3,434
Feb 1, 2026	37.06	37.06	37.06	37.06	37.06	4.99%	230
Jan 30, 2026	36.99	36.99	35.10	35.30	35.30	-4.44%	157
Jan 29, 2026	34.49	36.94	34.49	36.94	36.94	1.76%	481
Jan 28, 2026	38.00	38.00	36.30	36.30	36.30	-4.80%	1,973
Jan 27, 2026	38.14	38.14	36.24	38.13	38.13	-0.03%	294
Jan 23, 2026	38.14	38.14	38.14	38.14	38.14	-1.98%	1,678
Jan 22, 2026	38.91	38.91	38.91	38.91	38.91	-1.99%	3,090
Jan 21, 2026	39.70	39.70	39.70	39.70	39.70	-2.00%	626
Jan 20, 2026	40.51	40.51	40.51	40.51	40.51	-1.98%	5,584
Jan 19, 2026	39.72	41.33	39.72	41.33	41.33	1.97%	256
Jan 16, 2026	42.00	42.17	40.53	40.53	40.53	-1.98%	24,506
Jan 14, 2026	39.73	41.35	39.73	41.35	41.35	2.00%	8,448
Jan 13, 2026	41.36	41.36	40.54	40.54	40.54	-1.98%	13,101
Jan 12, 2026	41.36	41.36	41.36	41.36	41.36	-1.99%	62
Jan 9, 2026	42.20	42.20	42.20	42.20	42.20	-2.00%	364
Jan 8, 2026	44.80	44.80	43.06	43.06	43.06	-1.98%	5,706
Jan 7, 2026	45.71	45.71	43.93	43.93	43.93	-1.99%	20,189
Jan 6, 2026	43.08	44.82	43.08	44.82	44.82	1.98%	5,835
Jan 5, 2026	44.00	44.00	43.95	43.95	43.95	-1.98%	5,283
Jan 2, 2026	44.84	44.84	44.84	44.84	44.84	-1.99%	126
Jan 1, 2026	45.75	45.75	45.75	45.75	45.75	-1.99%	322
Dec 31, 2025	46.68	46.91	46.68	46.68	46.68	-1.99%	31
Dec 30, 2025	47.63	47.63	47.63	47.63	47.63	-2.00%	80
Dec 29, 2025	49.59	49.59	48.60	48.60	48.60	-2.00%	327
Dec 26, 2025	49.59	49.59	49.59	49.59	49.59	-2.00%	14,922
Dec 24, 2025	51.00	51.00	50.60	50.60	50.60	-1.99%	1,015
Dec 23, 2025	50.80	51.63	50.60	51.63	51.63	-	6,719