Annvrridhhi Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.23	10.32	10.23	10.30	10.30	0.98%	882
Jun 16, 2026	10.23	10.39	10.10	10.20	10.20	-1.35%	2,963
Jun 15, 2026	10.24	10.48	9.82	10.34	10.34	1.08%	11,993
Jun 12, 2026	10.10	10.29	10.00	10.23	10.23	1.19%	4,985
Jun 11, 2026	10.25	10.25	10.00	10.11	10.11	-0.39%	541
Jun 10, 2026	10.13	10.43	10.00	10.15	10.15	-1.84%	13,913
Jun 9, 2026	10.45	10.55	10.12	10.34	10.34	0.10%	9,544
Jun 8, 2026	10.03	10.46	10.02	10.33	10.33	1.37%	14,301
Jun 5, 2026	10.42	10.52	10.12	10.19	10.19	-2.21%	4,955
Jun 4, 2026	10.48	10.51	10.11	10.42	10.42	-0.57%	13,560
Jun 3, 2026	10.57	10.57	10.08	10.48	10.48	-0.85%	12,134
Jun 2, 2026	10.42	10.74	10.06	10.57	10.57	1.44%	3,336
Jun 1, 2026	10.58	10.58	10.01	10.42	10.42	-0.57%	11,435
May 29, 2026	10.40	10.64	10.06	10.48	10.48	0.38%	13,741
May 27, 2026	10.18	10.58	10.07	10.44	10.44	2.55%	32,109
May 26, 2026	10.02	10.24	9.89	10.18	10.18	1.29%	5,917
May 25, 2026	9.93	10.34	9.93	10.05	10.05	0.50%	5,057
May 22, 2026	10.14	10.14	9.85	10.00	10.00	1.32%	1,789
May 21, 2026	10.08	10.10	9.80	9.87	9.87	-1.89%	4,212
May 20, 2026	10.14	10.14	9.75	10.06	10.06	-0.89%	5,501
May 19, 2026	9.66	10.19	9.66	10.15	10.15	3.15%	9,597
May 18, 2026	9.81	10.15	9.65	9.84	9.84	-3.05%	199,316
May 15, 2026	10.67	10.67	10.10	10.15	10.15	-3.33%	4,927
May 14, 2026	10.35	10.67	9.80	10.50	10.50	1.84%	24,121
May 13, 2026	10.31	10.35	10.11	10.31	10.31	-0.58%	2,884
May 12, 2026	10.49	10.79	10.18	10.37	10.37	-1.14%	16,118
May 11, 2026	10.67	10.79	10.27	10.49	10.49	-1.69%	9,787
May 8, 2026	10.77	10.82	10.38	10.67	10.67	1.81%	7,678
May 7, 2026	10.67	10.97	10.35	10.48	10.48	-1.13%	21,449
May 6, 2026	10.60	10.67	10.32	10.60	10.60	2.71%	2,151
May 5, 2026	10.55	10.89	10.13	10.32	10.32	-2.18%	19,775
May 4, 2026	10.94	11.00	10.45	10.55	10.55	-4.00%	110,731
Apr 30, 2026	11.19	11.19	10.61	10.99	10.99	2.23%	3,151
Apr 29, 2026	11.04	11.27	10.51	10.75	10.75	0.09%	39,204
Apr 28, 2026	10.74	11.09	10.34	10.74	10.74	1.51%	57,616
Apr 27, 2026	10.39	10.69	10.32	10.58	10.58	1.83%	8,042
Apr 24, 2026	10.98	10.98	10.26	10.39	10.39	-1.80%	6,008
Apr 23, 2026	10.69	10.69	10.21	10.58	10.58	2.52%	4,132
Apr 22, 2026	10.26	10.60	10.26	10.32	10.32	-2.73%	5,674
Apr 21, 2026	10.62	10.62	10.41	10.61	10.61	-0.09%	3,046
Apr 20, 2026	10.52	10.93	10.22	10.62	10.62	0.47%	27,677
Apr 17, 2026	10.94	10.94	10.45	10.57	10.57	-0.28%	11,077
Apr 16, 2026	10.99	10.99	10.42	10.60	10.60	-0.84%	15,583
Apr 15, 2026	11.23	11.23	10.21	10.69	10.69	-0.09%	23,236
Apr 13, 2026	10.44	10.80	10.44	10.70	10.70	-2.19%	16,062
Apr 10, 2026	10.94	10.98	10.20	10.94	10.94	4.59%	26,135
Apr 9, 2026	10.07	10.49	10.07	10.46	10.46	3.87%	8,623
Apr 8, 2026	10.10	10.10	9.89	10.07	10.07	2.03%	35,579
Apr 7, 2026	9.94	9.94	9.61	9.87	9.87	2.17%	12,997
Apr 6, 2026	10.18	10.18	9.37	9.66	9.66	-1.43%	14,827