Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	11.08	11.27	10.99	11.27	-	1.62%	628,114
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
Dec 9, 2025	11.21	11.25	11.08	11.14	10.72	-0.98%	791,609
Dec 8, 2025	11.35	11.38	11.24	11.25	10.82	-0.88%	1,097,308
Dec 5, 2025	11.44	11.48	11.35	11.35	10.92	-0.61%	610,926
Dec 4, 2025	11.24	11.42	11.21	11.42	10.99	2.61%	981,836
Dec 3, 2025	11.16	11.22	11.09	11.13	10.71	-0.27%	436,099
Dec 2, 2025	11.01	11.18	11.01	11.16	10.74	1.00%	705,086
Dec 1, 2025	11.01	11.15	10.97	11.05	10.63	-0.45%	686,356
Nov 28, 2025	10.98	11.10	10.95	11.10	10.68	1.00%	709,144
Nov 27, 2025	10.93	11.04	10.88	10.99	10.57	0.73%	545,823
Nov 26, 2025	10.90	10.93	10.81	10.91	10.49	0.74%	747,639
Nov 25, 2025	10.78	10.89	10.67	10.83	10.42	0.74%	524,984
Nov 24, 2025	10.70	10.79	10.65	10.75	10.34	0.94%	1,409,479
Nov 21, 2025	10.51	10.68	10.44	10.65	10.24	-0.56%	614,596
Nov 20, 2025	10.82	10.83	10.65	10.71	10.30	0.19%	687,457
Nov 19, 2025	10.63	10.79	10.56	10.69	10.28	0.19%	564,064
Nov 18, 2025	10.60	10.71	10.51	10.67	10.26	-1.75%	641,125
Nov 17, 2025	11.01	11.09	10.85	10.86	10.45	-1.45%	638,888
Nov 14, 2025	11.06	11.06	10.88	11.02	10.60	-0.72%	1,022,869
Nov 13, 2025	11.10	11.25	11.10	11.10	10.68	0.63%	809,166
Nov 12, 2025	10.89	11.09	10.89	11.03	10.61	1.47%	788,857
Nov 11, 2025	10.87	10.96	10.84	10.87	10.46	0.37%	813,729
Nov 10, 2025	10.88	11.10	10.83	10.83	10.42	0.74%	1,396,746
Nov 7, 2025	10.80	10.98	10.65	10.75	10.34	-1.10%	1,166,917
Nov 6, 2025	11.03	11.08	10.78	10.87	10.46	-1.81%	5,306,686
Nov 5, 2025	10.90	11.13	10.86	11.07	10.65	-0.36%	1,640,115
Nov 4, 2025	11.57	11.60	11.11	11.11	10.69	-1.94%	3,679,084
Nov 3, 2025	11.61	11.61	11.30	11.33	10.90	-2.07%	1,096,744
Oct 31, 2025	11.15	11.63	11.08	11.57	11.13	3.49%	1,648,094
Oct 30, 2025	11.01	11.18	10.71	11.18	10.75	11.13%	1,538,861
Oct 29, 2025	10.21	10.27	10.06	10.06	9.68	-1.47%	670,031
Oct 28, 2025	10.27	10.27	10.10	10.21	9.82	-0.87%	447,255
Oct 27, 2025	10.31	10.34	10.17	10.30	9.91	0.10%	442,954
Oct 24, 2025	10.36	10.37	10.20	10.29	9.90	-0.19%	286,394
Oct 23, 2025	10.32	10.42	10.24	10.31	9.92	-	311,000
Oct 22, 2025	10.27	10.38	10.20	10.31	9.92	0.10%	609,187
Oct 21, 2025	10.36	10.42	10.25	10.30	9.91	-1.15%	328,838
Oct 20, 2025	10.72	10.73	10.32	10.42	10.02	-2.25%	509,937
Oct 17, 2025	10.65	10.71	10.56	10.66	10.25	-1.39%	1,101,102
Oct 16, 2025	10.92	10.97	10.69	10.81	10.40	-1.01%	635,676
Oct 15, 2025	10.95	11.18	10.91	10.92	10.50	1.02%	896,386
Oct 14, 2025	10.79	10.87	10.66	10.81	10.40	-0.46%	915,983