Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.17	10.49	10.11	10.46	10.46	1.26%	671,927
Apr 1, 2026	10.32	10.45	10.25	10.33	10.33	3.09%	590,760
Mar 31, 2026	9.90	10.07	9.88	10.02	10.02	1.31%	1,254,817
Mar 30, 2026	9.77	9.90	9.75	9.89	9.89	0.51%	468,640
Mar 27, 2026	9.90	9.92	9.72	9.84	9.84	-0.20%	554,898
Mar 26, 2026	9.90	9.99	9.81	9.86	9.86	-1.40%	587,444
Mar 25, 2026	10.02	10.08	9.89	10.00	10.00	1.37%	654,994
Mar 24, 2026	9.94	9.94	9.74	9.87	9.87	-0.45%	657,445
Mar 23, 2026	9.51	10.03	9.40	9.91	9.91	2.91%	847,098
Mar 20, 2026	9.82	9.86	9.59	9.63	9.63	-0.72%	5,129,250
Mar 19, 2026	9.99	10.04	9.70	9.70	9.70	-4.24%	945,411
Mar 18, 2026	9.98	10.23	9.98	10.13	10.13	2.74%	1,130,825
Mar 17, 2026	9.61	9.89	9.61	9.86	9.86	2.23%	1,641,031
Mar 16, 2026	9.52	9.68	9.52	9.65	9.65	1.05%	775,873
Mar 13, 2026	9.72	9.75	9.53	9.55	9.55	-2.65%	779,131
Mar 12, 2026	9.90	9.91	9.70	9.81	9.81	-1.51%	644,399
Mar 11, 2026	9.77	9.96	9.77	9.96	9.96	0.66%	645,317
Mar 10, 2026	9.98	9.98	9.83	9.89	9.89	3.18%	902,119
Mar 9, 2026	9.72	9.75	9.53	9.59	9.59	-4.25%	1,537,376
Mar 6, 2026	10.13	10.16	9.75	10.01	10.01	-0.20%	882,236
Mar 5, 2026	10.06	10.29	9.98	10.03	10.03	-0.99%	1,670,507
Mar 4, 2026	10.00	10.26	9.86	10.13	10.13	1.50%	1,362,801
Mar 3, 2026	10.68	10.68	9.91	9.98	9.98	-6.38%	1,598,981
Mar 2, 2026	10.60	10.83	10.52	10.66	10.66	-1.30%	1,051,286
Feb 27, 2026	10.84	11.05	10.80	10.80	10.80	0.19%	30,811,268
Feb 26, 2026	10.91	10.91	10.57	10.78	10.78	-1.19%	1,475,844
Feb 25, 2026	10.87	10.95	10.80	10.91	10.91	2.15%	873,552
Feb 24, 2026	11.07	11.11	10.68	10.68	10.68	-3.26%	1,402,335
Feb 23, 2026	11.01	11.22	11.00	11.04	11.04	0.36%	987,731
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