Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	11.57	11.67	11.57	11.62	11.28	0.17%	380,665
Jul 23, 2026	11.87	11.87	11.37	11.60	11.26	-3.33%	1,053,570
Jul 22, 2026	11.63	12.00	11.60	12.00	11.65	2.56%	669,252
Jul 21, 2026	11.54	11.70	11.49	11.70	11.36	1.65%	489,046
Jul 20, 2026	11.50	11.72	11.47	11.51	11.18	-0.52%	661,685
Jul 17, 2026	11.64	11.70	11.57	11.57	11.23	-1.36%	363,733
Jul 16, 2026	11.84	11.84	11.62	11.73	11.39	-0.93%	426,795
Jul 15, 2026	11.68	11.84	11.55	11.84	11.50	1.54%	374,986
Jul 14, 2026	11.56	11.70	11.46	11.66	11.32	0.09%	347,416
Jul 13, 2026	11.75	11.82	11.65	11.65	11.31	-2.02%	519,843
Jul 10, 2026	11.73	12.01	11.70	11.89	11.54	0.85%	602,741
Jul 9, 2026	11.75	11.85	11.49	11.79	11.45	0.60%	602,149
Jul 8, 2026	11.83	11.83	11.40	11.72	11.38	-1.26%	695,966
Jul 7, 2026	11.93	11.98	11.78	11.87	11.52	-0.34%	503,488
Jul 6, 2026	11.87	11.99	11.83	11.91	11.56	0.51%	455,243