Annvrridhhi Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	9.88	9.88	9.55	9.80	9.80	0.51%	11,489
Apr 1, 2026	9.66	9.98	9.50	9.75	9.75	1.67%	20,432
Mar 30, 2026	9.59	10.37	9.59	9.59	9.59	-4.96%	1,539,137
Mar 27, 2026	10.08	11.08	10.08	10.09	10.09	-4.90%	938,048
Mar 25, 2026	10.61	10.61	10.61	10.61	10.61	-4.93%	37,709
Mar 24, 2026	11.16	11.16	11.16	11.16	11.16	-4.94%	89,000
Mar 23, 2026	11.74	11.74	11.74	11.74	11.74	-4.94%	6,100
Mar 20, 2026	12.35	12.35	12.35	12.35	12.35	-4.93%	6,864
Mar 19, 2026	12.99	12.99	12.99	12.99	12.99	-4.97%	3,913
Mar 18, 2026	13.67	13.67	13.67	13.67	13.67	-9.95%	72,733
Mar 17, 2026	15.17	15.18	15.17	15.18	15.18	10.00%	835,128
Mar 16, 2026	11.51	13.80	9.20	13.80	13.80	20.00%	1,218,207
Mar 13, 2026	9.49	11.50	9.03	11.50	11.50	19.92%	767,644
Mar 12, 2026	9.46	9.85	9.11	9.59	9.59	0.95%	1,906
Mar 11, 2026	9.48	9.74	8.81	9.50	9.50	6.26%	88,907
Mar 10, 2026	9.24	9.24	8.41	8.94	8.94	-1.54%	31,802
Mar 9, 2026	8.89	9.49	8.52	9.08	9.08	2.02%	7,275