Annvrridhhi Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	9.95	9.95	9.75	9.75	9.75	-	2,094
Jul 29, 2026	9.60	9.97	9.60	9.75	9.75	0.93%	1,179
Jul 28, 2026	9.50	10.14	9.22	9.66	9.66	3.65%	20,196
Jul 27, 2026	9.21	9.70	9.21	9.32	9.32	1.19%	1,088
Jul 24, 2026	9.67	9.67	9.11	9.21	9.21	-2.85%	8,472
Jul 23, 2026	9.32	9.77	9.30	9.48	9.48	1.94%	11,480
Jul 22, 2026	9.37	9.37	9.30	9.30	9.30	-0.21%	2,844
Jul 21, 2026	9.71	9.71	9.22	9.32	9.32	-2.10%	28,398
Jul 20, 2026	9.73	9.73	9.50	9.52	9.52	-2.56%	31,292
Jul 17, 2026	9.51	9.88	9.51	9.77	9.77	1.45%	1,981
Jul 16, 2026	9.61	9.65	9.57	9.63	9.63	0.73%	9,644
Jul 15, 2026	9.70	9.87	9.53	9.56	9.56	-1.04%	3,222
Jul 14, 2026	9.66	9.88	9.63	9.66	9.66	-	3,351
Jul 13, 2026	9.84	9.84	9.60	9.66	9.66	-1.33%	5,009
Jul 10, 2026	9.81	9.91	9.60	9.79	9.79	-0.20%	8,224
Jul 9, 2026	9.95	9.95	9.60	9.81	9.81	-1.41%	7,822
Jul 8, 2026	9.65	10.00	9.50	9.95	9.95	3.54%	17,682
Jul 7, 2026	9.71	9.89	9.50	9.61	9.61	-1.44%	7,598
Jul 6, 2026	9.56	9.99	9.56	9.75	9.75	-	4,644
Jul 3, 2026	10.19	10.19	9.66	9.75	9.75	-3.85%	11,185
Jul 2, 2026	9.90	10.16	9.75	10.14	10.14	1.40%	6,249
Jul 1, 2026	9.92	10.16	9.84	10.00	10.00	1.73%	1,464
Jun 30, 2026	9.72	10.08	9.72	9.83	9.83	-2.38%	1,703
Jun 29, 2026	10.22	10.22	9.79	10.07	10.07	1.82%	5,787
Jun 25, 2026	10.12	10.39	9.83	9.89	9.89	-2.27%	17,931
Jun 24, 2026	10.15	10.20	10.11	10.12	10.12	-0.78%	2,176
Jun 23, 2026	10.11	10.45	10.11	10.20	10.20	0.39%	2,455
Jun 22, 2026	10.15	10.35	10.15	10.16	10.16	-1.26%	10,634
Jun 19, 2026	10.17	10.48	10.10	10.29	10.29	-1.25%	6,064
Jun 18, 2026	10.25	10.68	10.13	10.42	10.42	1.17%	10,694
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