Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.89	11.89	11.74	11.79	11.79	-1.09%	465,333
Jun 22, 2026	11.80	11.92	11.73	11.92	11.92	1.53%	630,826
Jun 19, 2026	11.90	11.90	11.70	11.74	11.74	-1.34%	1,473,334
Jun 18, 2026	11.93	11.95	11.79	11.90	11.90	-	484,204
Jun 17, 2026	12.03	12.08	11.76	11.90	11.90	-1.41%	643,329
Jun 16, 2026	11.99	12.12	11.90	12.07	12.07	0.84%	824,351
Jun 15, 2026	11.98	12.05	11.88	11.97	11.97	1.79%	687,742
Jun 12, 2026	11.60	12.00	11.59	11.76	11.76	2.53%	723,421
Jun 11, 2026	11.40	11.53	11.37	11.47	11.47	0.79%	380,394
Jun 10, 2026	11.29	11.46	11.23	11.38	11.38	1.34%	508,004
Jun 9, 2026	11.33	11.39	11.20	11.23	11.23	-0.62%	637,309
Jun 8, 2026	11.06	11.39	10.98	11.30	11.30	0.80%	591,896
Jun 5, 2026	11.29	11.29	11.13	11.21	11.21	-0.36%	490,510
Jun 4, 2026	11.23	11.38	11.23	11.25	11.25	-0.18%	570,284
Jun 3, 2026	11.40	11.40	11.27	11.27	11.27	-1.40%	557,475
Jun 2, 2026	11.50	11.51	11.32	11.43	11.43	0.35%	507,074
Jun 1, 2026	11.48	11.59	11.35	11.39	11.39	-1.64%	609,926
May 29, 2026	11.33	11.58	11.33	11.58	11.58	2.66%	5,543,717
May 28, 2026	11.40	11.40	11.18	11.28	11.28	-1.05%	483,318
May 27, 2026	11.30	11.47	11.29	11.40	11.40	0.97%	408,055
May 26, 2026	11.29	11.37	11.27	11.29	11.29	0.18%	419,714
May 25, 2026	11.15	11.34	11.10	11.27	11.27	1.90%	303,412
May 22, 2026	11.06	11.06	10.88	11.06	11.06	0.82%	815,253
May 21, 2026	10.82	10.97	10.77	10.97	10.97	1.48%	902,315
May 20, 2026	10.54	10.93	10.54	10.81	10.81	2.37%	447,356
May 19, 2026	11.21	11.40	11.14	11.15	10.56	-0.09%	459,952
May 18, 2026	11.17	11.36	11.08	11.16	10.57	-1.06%	568,826
May 15, 2026	11.40	11.44	11.14	11.28	10.68	-1.57%	798,984
May 14, 2026	11.47	11.51	11.35	11.46	10.85	0.88%	313,527
May 13, 2026	11.27	11.38	11.11	11.36	10.76	1.52%	625,685
May 12, 2026	11.17	11.24	11.08	11.19	10.60	-0.80%	751,246
May 11, 2026	11.13	11.30	11.12	11.28	10.68	0.89%	541,937
May 8, 2026	11.12	11.26	11.07	11.18	10.59	-0.36%	501,370
May 7, 2026	11.45	11.50	11.22	11.22	10.63	-1.58%	578,877
May 6, 2026	11.30	11.68	11.29	11.40	10.80	2.33%	614,158
May 5, 2026	11.34	11.36	11.06	11.14	10.55	-1.94%	826,167
May 4, 2026	11.55	11.56	11.14	11.36	10.76	-1.05%	646,365
Apr 30, 2026	10.84	11.48	10.70	11.48	10.87	5.13%	2,062,442
Apr 29, 2026	11.03	11.08	10.89	10.92	10.34	-1.18%	895,860
Apr 28, 2026	10.88	11.08	10.84	11.05	10.47	1.56%	1,060,012
Apr 27, 2026	10.94	11.07	10.87	10.88	10.30	-0.73%	625,079
Apr 24, 2026	10.86	11.06	10.81	10.96	10.38	0.64%	655,302
Apr 23, 2026	11.02	11.12	10.89	10.89	10.31	-2.24%	730,709
Apr 22, 2026	11.16	11.30	11.04	11.14	10.55	0.27%	1,378,669
Apr 21, 2026	11.18	11.35	11.07	11.11	10.52	-0.54%	792,636
Apr 20, 2026	11.11	11.28	11.07	11.17	10.58	-0.98%	600,865
Apr 17, 2026	11.01	11.36	10.68	11.28	10.68	2.17%	893,709
Apr 16, 2026	11.10	11.17	11.02	11.04	10.46	-0.27%	620,806
Apr 15, 2026	10.87	11.13	10.86	11.07	10.48	2.03%	756,069
Apr 14, 2026	10.80	10.89	10.78	10.85	10.28	1.78%	726,617