Anirit Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	45.50	45.50	45.50	45.50	45.50	-0.07%	1
Jul 22, 2026	45.53	45.53	45.53	45.53	45.53	-	252
Jul 21, 2026	45.53	45.53	45.53	45.53	45.53	-1.98%	86
Jul 20, 2026	51.33	51.33	46.45	46.45	46.45	-4.99%	765
Jul 17, 2026	48.86	50.29	45.51	48.89	48.89	2.07%	123
Jul 16, 2026	49.61	49.61	44.89	47.90	47.90	1.38%	53
Jul 15, 2026	47.29	47.29	47.25	47.25	47.25	4.91%	151
Jul 14, 2026	43.00	45.04	43.00	45.04	45.04	4.99%	367
Jul 13, 2026	43.59	43.59	39.45	42.90	42.90	3.32%	3,440
Jul 10, 2026	43.70	43.70	41.52	41.52	41.52	-4.99%	2,882
Jul 9, 2026	46.00	46.00	43.70	43.70	43.70	-5.00%	1,299
Jul 8, 2026	46.65	46.65	46.00	46.00	46.00	-1.39%	180
Jul 7, 2026	46.65	46.65	46.65	46.65	46.65	-4.99%	363
Jul 6, 2026	49.10	49.10	49.10	49.10	49.10	-4.99%	125
Jul 3, 2026	51.68	51.68	51.68	51.68	51.68	-1.99%	27,655
Jul 2, 2026	52.73	53.00	52.73	52.73	52.73	-1.99%	325
Jul 1, 2026	53.80	53.80	53.80	53.80	53.80	-0.59%	1
Jun 25, 2026	54.10	54.12	54.10	54.12	54.12	-0.02%	15
Jun 24, 2026	54.14	54.14	54.13	54.13	54.13	-1.99%	10
Jun 23, 2026	55.40	55.40	55.23	55.23	55.23	-1.99%	404
Jun 22, 2026	56.35	56.35	56.35	56.35	56.35	-2.00%	400
Jun 19, 2026	57.90	57.90	57.50	57.50	57.50	-0.73%	393
Jun 18, 2026	57.92	57.92	57.92	57.92	57.92	-2.00%	275
Jun 17, 2026	59.10	59.10	59.10	59.10	59.10	-1.99%	35
Jun 12, 2026	60.00	60.30	60.00	60.30	60.30	0.05%	50
Jun 11, 2026	60.27	60.27	60.27	60.27	60.27	-	67
Jun 9, 2026	60.27	60.27	60.27	60.27	60.27	-	414
Jun 5, 2026	61.20	61.20	60.27	60.27	60.27	-2.00%	37
Jun 4, 2026	62.00	62.00	61.50	61.50	61.50	-0.39%	227
Jun 3, 2026	61.74	61.74	61.74	61.74	61.74	-2.00%	42
Jun 2, 2026	63.00	63.00	63.00	63.00	63.00	-1.56%	1
Jun 1, 2026	64.00	64.00	64.00	64.00	64.00	-	6
May 29, 2026	64.50	64.50	64.00	64.00	64.00	1.19%	560
May 27, 2026	63.03	63.25	59.88	63.25	63.25	0.35%	681
May 26, 2026	63.04	63.04	63.03	63.03	63.03	4.98%	448
May 25, 2026	60.04	60.04	58.84	60.04	60.04	4.98%	2,962
May 22, 2026	53.10	57.19	53.10	57.19	57.19	4.99%	3,436
May 21, 2026	52.63	54.47	52.63	54.47	54.47	4.99%	619
May 20, 2026	56.70	56.70	51.60	51.88	51.88	-3.93%	351
May 19, 2026	54.00	54.00	54.00	54.00	54.00	2.47%	45
May 18, 2026	55.47	55.47	52.70	52.70	52.70	-4.99%	1,510
May 15, 2026	55.47	55.47	55.47	55.47	55.47	5.00%	24
May 13, 2026	52.83	52.83	52.83	52.83	52.83	4.99%	4,386
May 12, 2026	49.99	50.33	49.99	50.32	50.32	4.96%	1,992
May 11, 2026	49.99	50.00	47.93	47.94	47.94	-4.12%	4,438
May 8, 2026	49.10	53.99	49.00	50.00	50.00	-3.04%	19,272
May 7, 2026	52.97	52.97	47.93	51.57	51.57	2.22%	8,944
May 6, 2026	45.67	50.45	45.67	50.45	50.45	4.95%	2,090
May 5, 2026	48.20	48.20	48.07	48.07	48.07	-4.98%	837
May 4, 2026	50.59	50.59	50.59	50.59	50.59	-5.00%	12,907