Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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