Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	10.77	10.79	10.45	10.66	10.10	-1.30%	772,341
Apr 10, 2026	10.86	10.96	10.80	10.80	10.23	-0.74%	895,176
Apr 9, 2026	10.88	11.01	10.80	10.88	10.30	-0.18%	954,443
Apr 8, 2026	11.00	11.14	10.86	10.90	10.32	4.51%	994,314
Apr 7, 2026	10.63	10.80	10.41	10.43	9.88	-0.29%	1,061,008
Apr 2, 2026	10.17	10.49	10.11	10.46	9.91	1.26%	671,927
Apr 1, 2026	10.32	10.45	10.25	10.33	9.78	3.09%	590,760
Mar 31, 2026	9.90	10.07	9.88	10.02	9.49	1.31%	1,254,817
Mar 30, 2026	9.77	9.90	9.75	9.89	9.37	0.51%	468,640
Mar 27, 2026	9.90	9.92	9.72	9.84	9.32	-0.20%	554,898
Mar 26, 2026	9.90	9.99	9.81	9.86	9.34	-1.40%	587,444
Mar 25, 2026	10.02	10.08	9.89	10.00	9.47	1.37%	654,994
Mar 24, 2026	9.94	9.94	9.74	9.87	9.34	-0.45%	657,445
Mar 23, 2026	9.51	10.03	9.40	9.91	9.39	2.91%	867,498