Anirit Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	53.30	56.18	53.25	53.25	53.25	-5.00%	2,988
Apr 29, 2026	56.06	59.99	56.05	56.05	56.05	-5.00%	2,688
Apr 28, 2026	56.10	59.50	56.05	59.00	59.00	-	1,844
Apr 27, 2026	60.38	61.30	57.37	59.00	59.00	-2.29%	3,428
Apr 24, 2026	66.14	66.14	59.90	60.38	60.38	-4.16%	1,359
Apr 23, 2026	68.96	68.96	63.00	63.00	63.00	-4.08%	9,793
Apr 22, 2026	65.19	68.44	63.00	65.68	65.68	0.75%	5,255
Apr 21, 2026	68.00	71.08	64.32	65.19	65.19	-3.71%	4,598
Apr 20, 2026	67.75	67.75	61.57	67.70	67.70	4.91%	10,746
Apr 17, 2026	64.53	64.53	64.00	64.53	64.53	5.00%	9,231
Apr 16, 2026	60.26	61.46	60.00	61.46	61.46	4.99%	2,350
Apr 15, 2026	58.50	58.54	58.44	58.54	58.54	4.99%	8,565
Apr 13, 2026	58.96	58.96	53.43	55.76	55.76	-0.71%	6,860
Apr 10, 2026	56.16	56.16	56.16	56.16	56.16	4.99%	2,565
Apr 9, 2026	53.64	53.64	51.09	53.49	53.49	4.70%	3,127
Apr 8, 2026	51.09	51.09	51.09	51.09	51.09	4.99%	3,954
Apr 7, 2026	48.66	48.66	48.66	48.66	48.66	4.98%	4,747
Apr 6, 2026	46.35	46.35	46.35	46.35	46.35	3.00%	5
Apr 2, 2026	44.00	45.44	44.00	45.00	45.00	3.97%	9,845
Apr 1, 2026	43.29	43.29	41.23	43.28	43.28	4.97%	1,087
Mar 30, 2026	41.23	41.23	37.34	41.23	41.23	4.91%	5,383
Mar 27, 2026	39.27	41.23	37.50	39.30	39.30	0.08%	3,101
Mar 25, 2026	39.27	39.27	39.27	39.27	39.27	5.00%	4,333
Mar 24, 2026	34.15	37.72	34.15	37.40	37.40	4.06%	5,221
Mar 23, 2026	34.15	35.94	34.15	35.94	35.94	-	4,773
Mar 20, 2026	35.90	35.94	35.90	35.94	35.94	5.00%	3,147
Mar 19, 2026	35.00	35.00	33.25	34.23	34.23	-2.20%	3,818
Mar 18, 2026	37.33	37.33	34.77	35.00	35.00	-4.37%	5,219
Mar 17, 2026	38.52	38.52	36.60	36.60	36.60	-4.98%	2,340
Mar 16, 2026	38.52	38.52	38.52	38.52	38.52	-	1,000
Mar 13, 2026	38.52	38.52	38.52	38.52	38.52	-1.98%	3,437
Mar 12, 2026	39.54	39.54	39.30	39.30	39.30	-0.61%	7
Mar 11, 2026	39.54	39.54	39.54	39.54	39.54	-1.98%	4,286
Mar 10, 2026	40.34	40.34	40.34	40.34	40.34	-1.99%	876
Mar 9, 2026	41.16	41.16	41.16	41.16	41.16	-2.00%	1,967