Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.10	9.23	9.02	9.10	9.10	0.11%	1,884,464
Oct 1, 2026	9.35	9.39	9.01	9.09	9.09	-4.37%	1,451,621
Sep 30, 2026	9.80	9.90	9.47	9.50	9.50	-3.06%	1,529,024
Sep 29, 2026	9.85	9.90	9.76	9.80	9.80	-0.10%	1,153,778
Sep 28, 2026	9.88	10.07	9.78	9.81	9.81	-2.00%	1,146,261
Sep 25, 2026	10.03	10.08	9.94	10.01	10.01	0.30%	1,240,300
Sep 24, 2026	10.10	10.21	9.98	9.98	9.98	-1.87%	1,040,322
Sep 23, 2026	10.22	10.33	10.15	10.17	10.17	-0.49%	947,260
Sep 22, 2026	10.26	10.43	10.17	10.22	10.22	-0.39%	976,656
Sep 21, 2026	10.52	10.57	9.82	10.26	10.26	-2.01%	2,133,589
Sep 18, 2026	10.56	10.59	10.37	10.47	10.47	-1.32%	1,697,021
Sep 17, 2026	10.65	10.70	10.59	10.61	10.61	0.28%	992,710
Sep 16, 2026	10.51	10.70	10.49	10.58	10.58	0.76%	960,304
Sep 15, 2026	10.61	10.61	10.45	10.50	10.50	-1.22%	1,006,664
Sep 14, 2026	10.80	10.84	10.59	10.63	10.63	-1.67%	679,914
Sep 11, 2026	10.76	10.90	10.75	10.81	10.81	0.28%	743,906
Sep 10, 2026	10.69	10.85	10.67	10.78	10.78	4.36%	1,094,987
Sep 9, 2026	10.61	10.66	10.33	10.33	10.33	-3.19%	1,014,175
Sep 8, 2026	10.74	10.74	10.57	10.67	10.67	-0.09%	708,863
Sep 7, 2026	11.11	11.23	11.00	11.00	10.68	-0.63%	960,064
Sep 4, 2026	11.13	11.30	11.07	11.07	10.75	-0.81%	839,701
Sep 3, 2026	11.20	11.24	11.10	11.16	10.84	-0.18%	828,126
Sep 2, 2026	11.25	11.37	11.17	11.18	10.85	-0.62%	991,941
Sep 1, 2026	11.39	11.62	11.21	11.25	10.92	-1.32%	775,750
Aug 31, 2026	11.15	11.40	11.03	11.40	11.07	3.35%	2,966,000
Aug 28, 2026	10.85	11.05	10.85	11.03	10.71	1.19%	650,894
Aug 27, 2026	11.43	11.45	10.86	10.90	10.58	-4.64%	968,611
Aug 26, 2026	11.63	11.67	11.43	11.43	11.10	-1.38%	662,546
Aug 25, 2026	11.65	11.65	11.53	11.59	11.25	0.26%	583,353
Aug 24, 2026	11.44	11.56	11.39	11.56	11.22	1.14%	441,759
Aug 21, 2026	11.30	11.43	11.24	11.43	11.10	2.05%	731,364
Aug 20, 2026	11.30	11.34	11.20	11.20	10.87	-0.44%	572,029
Aug 19, 2026	11.40	11.45	11.25	11.25	10.92	-0.97%	456,588
Aug 18, 2026	11.54	11.59	11.36	11.36	11.03	-1.73%	416,344
Aug 17, 2026	11.72	11.72	11.56	11.56	11.22	-0.86%	245,658
Aug 14, 2026	11.63	11.77	11.62	11.66	11.32	0.17%	511,044
Aug 13, 2026	11.80	11.80	11.62	11.64	11.30	-0.34%	414,177
Aug 12, 2026	11.80	11.85	11.65	11.68	11.34	-0.85%	392,262
Aug 11, 2026	11.61	11.78	11.61	11.78	11.44	1.38%	546,003
Aug 10, 2026	11.58	11.63	11.47	11.62	11.28	0.61%	383,814
Aug 7, 2026	11.55	11.61	11.46	11.55	11.21	-0.26%	377,171
Aug 6, 2026	11.61	11.65	11.52	11.58	11.24	0.43%	547,992
Aug 5, 2026	11.74	11.76	11.53	11.53	11.19	-0.86%	725,595
Aug 4, 2026	11.82	11.87	11.61	11.63	11.29	-1.52%	610,069
Aug 3, 2026	11.79	11.87	11.70	11.81	11.47	1.55%	660,099
Jul 31, 2026	12.00	12.09	11.59	11.63	11.29	-3.08%	1,030,350
Jul 30, 2026	11.69	12.34	11.68	12.00	11.65	3.72%	1,734,752
Jul 29, 2026	11.58	11.61	11.53	11.57	11.23	-0.09%	418,477
Jul 28, 2026	11.59	11.69	11.50	11.58	11.24	-0.09%	673,522
Jul 27, 2026	11.76	11.84	11.59	11.59	11.25	-0.26%	566,260