Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.82	11.05	10.82	11.00	11.00	2.23%	1,632,109
Feb 19, 2026	11.00	11.05	10.76	10.76	10.76	-1.91%	895,118
Feb 18, 2026	10.68	11.05	10.68	10.97	10.97	4.38%	1,132,213
Feb 17, 2026	10.37	10.74	10.37	10.51	10.51	1.35%	1,128,594
Feb 16, 2026	10.39	10.69	10.36	10.37	10.37	0.19%	1,248,323
Feb 13, 2026	10.91	11.03	10.35	10.35	10.35	-5.05%	1,755,238
Feb 12, 2026	11.25	11.31	10.90	10.90	10.90	-2.33%	1,139,962
Feb 11, 2026	11.41	11.53	11.14	11.16	11.16	-2.96%	1,153,265
Feb 10, 2026	11.47	11.57	11.37	11.50	11.50	0.52%	811,119
Feb 9, 2026	11.36	11.44	11.04	11.44	11.44	-0.61%	1,747,170
Feb 6, 2026	11.79	11.83	11.04	11.51	11.51	-6.73%	2,921,581
Feb 5, 2026	12.42	12.47	12.16	12.34	12.34	-0.48%	757,974
Feb 4, 2026	12.39	12.45	12.11	12.40	12.40	0.73%	1,529,526
Feb 3, 2026	12.58	12.64	12.08	12.31	12.31	-1.12%	1,004,834
Feb 2, 2026	12.26	12.52	12.16	12.45	12.45	1.63%	662,476
Jan 30, 2026	12.20	12.30	12.11	12.25	12.25	0.99%	694,525
Jan 29, 2026	12.22	12.28	12.12	12.13	12.13	-0.25%	683,379
Jan 28, 2026	12.30	12.30	12.06	12.16	12.16	-0.49%	710,024
Jan 27, 2026	12.10	12.27	12.07	12.22	12.22	0.99%	646,840
Jan 26, 2026	12.00	12.11	11.95	12.10	12.10	0.67%	432,972
Jan 23, 2026	12.05	12.05	11.90	12.02	12.02	-0.99%	659,844
Jan 22, 2026	11.83	12.14	11.83	12.14	12.14	3.58%	811,947
Jan 21, 2026	11.71	11.77	11.53	11.72	11.72	0.60%	650,163
Jan 20, 2026	11.48	11.65	11.43	11.65	11.65	1.13%	570,437
Jan 19, 2026	11.39	11.61	11.26	11.52	11.52	-1.62%	707,931
Jan 16, 2026	11.95	11.97	11.63	11.71	11.71	-1.26%	579,251
Jan 15, 2026	11.69	11.92	11.67	11.86	11.86	1.98%	700,119
Jan 14, 2026	11.74	11.83	11.63	11.63	11.63	-1.11%	413,197
Jan 13, 2026	11.85	11.85	11.73	11.76	11.76	-0.34%	405,878
Jan 12, 2026	12.00	12.00	11.72	11.80	11.80	-1.67%	535,233
Jan 9, 2026	12.04	12.06	11.87	12.00	12.00	0.08%	386,405
Jan 8, 2026	12.15	12.20	11.88	11.99	11.99	-1.07%	618,450
Jan 7, 2026	11.75	12.23	11.75	12.12	12.12	4.21%	1,250,865
Jan 6, 2026	11.83	11.86	11.60	11.63	11.63	-1.02%	437,563
Jan 5, 2026	11.70	11.82	11.59	11.75	11.75	0.77%	644,781
Jan 2, 2026	11.45	11.66	11.41	11.66	11.66	1.92%	756,730
Dec 31, 2025	11.44	11.47	11.40	11.44	11.44	-0.52%	264,150
Dec 30, 2025	11.34	11.56	11.34	11.50	11.50	1.05%	525,389
Dec 29, 2025	11.37	11.47	11.33	11.38	11.38	0.26%	453,393
Dec 24, 2025	11.33	11.38	11.19	11.35	11.35	-0.18%	183,192
Dec 23, 2025	11.26	11.37	11.19	11.37	11.37	0.89%	439,780
Dec 22, 2025	11.08	11.27	10.99	11.27	11.27	1.62%	635,029
Dec 19, 2025	11.05	11.09	10.95	11.09	11.09	0.54%	2,903,731
Dec 18, 2025	10.86	11.07	10.79	11.03	11.03	1.47%	1,080,075
Dec 17, 2025	10.78	10.88	10.75	10.87	10.87	0.74%	711,136
Dec 16, 2025	10.65	10.81	10.65	10.79	10.79	-2.26%	863,821
Dec 15, 2025	11.07	11.10	11.00	11.04	10.62	0.27%	675,242
Dec 12, 2025	11.01	11.13	10.96	11.01	10.59	0.18%	873,697
Dec 11, 2025	10.96	10.99	10.84	10.99	10.57	0.64%	664,856
Dec 10, 2025	11.06	11.10	10.87	10.92	10.50	-1.97%	652,628