Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.30	11.43	11.24	11.43	11.43	2.05%	731,364
Aug 20, 2026	11.30	11.34	11.20	11.20	11.20	-0.44%	572,029
Aug 19, 2026	11.40	11.45	11.25	11.25	11.25	-0.97%	456,588
Aug 18, 2026	11.54	11.59	11.36	11.36	11.36	-1.73%	416,344
Aug 17, 2026	11.72	11.72	11.56	11.56	11.56	-0.86%	245,658
Aug 14, 2026	11.63	11.77	11.62	11.66	11.66	0.17%	511,044
Aug 13, 2026	11.80	11.80	11.62	11.64	11.64	-0.34%	414,177
Aug 12, 2026	11.80	11.85	11.65	11.68	11.68	-0.85%	392,262
Aug 11, 2026	11.61	11.78	11.61	11.78	11.78	1.38%	546,003
Aug 10, 2026	11.58	11.63	11.47	11.62	11.62	0.61%	383,814
Aug 7, 2026	11.55	11.61	11.46	11.55	11.55	-0.26%	377,171
Aug 6, 2026	11.61	11.65	11.52	11.58	11.58	0.43%	547,992
Aug 5, 2026	11.74	11.76	11.53	11.53	11.53	-0.86%	725,595
Aug 4, 2026	11.82	11.87	11.61	11.63	11.63	-1.52%	610,069
Aug 3, 2026	11.79	11.87	11.70	11.81	11.81	1.55%	660,099
Jul 31, 2026	12.00	12.09	11.59	11.63	11.63	-3.08%	1,030,350
Jul 30, 2026	11.69	12.34	11.68	12.00	12.00	3.72%	1,734,752
Jul 29, 2026	11.58	11.61	11.53	11.57	11.57	-0.09%	418,477
Jul 28, 2026	11.59	11.69	11.50	11.58	11.58	-0.09%	673,522
Jul 27, 2026	11.76	11.84	11.59	11.59	11.59	-0.26%	566,260
Jul 24, 2026	11.57	11.67	11.57	11.62	11.62	0.17%	380,665
Jul 23, 2026	11.87	11.87	11.37	11.60	11.60	-3.33%	1,053,570
Jul 22, 2026	11.63	12.00	11.60	12.00	12.00	2.56%	669,252
Jul 21, 2026	11.54	11.70	11.49	11.70	11.70	1.65%	489,046
Jul 20, 2026	11.50	11.72	11.47	11.51	11.51	-0.52%	661,685
Jul 17, 2026	11.64	11.70	11.57	11.57	11.57	-1.36%	363,733
Jul 16, 2026	11.84	11.84	11.62	11.73	11.73	-0.93%	426,795
Jul 15, 2026	11.68	11.84	11.55	11.84	11.84	1.54%	374,986
Jul 14, 2026	11.56	11.70	11.46	11.66	11.66	0.09%	347,416
Jul 13, 2026	11.75	11.82	11.65	11.65	11.65	-2.02%	519,843
Jul 10, 2026	11.73	12.01	11.70	11.89	11.89	0.85%	602,741
Jul 9, 2026	11.75	11.85	11.49	11.79	11.79	0.60%	602,149
Jul 8, 2026	11.83	11.83	11.40	11.72	11.72	-1.26%	695,966
Jul 7, 2026	11.93	11.98	11.78	11.87	11.87	-0.34%	503,488
Jul 6, 2026	11.87	11.99	11.83	11.91	11.91	0.51%	455,243
Jul 3, 2026	11.92	11.95	11.77	11.85	11.85	0.34%	317,393
Jul 2, 2026	11.45	11.95	11.44	11.81	11.81	3.32%	620,830
Jul 1, 2026	11.49	11.49	11.30	11.43	11.43	-0.78%	460,742
Jun 30, 2026	11.49	11.63	11.47	11.52	11.52	0.96%	719,469
Jun 29, 2026	11.46	11.50	11.35	11.41	11.41	-0.44%	361,800
Jun 26, 2026	11.52	11.55	11.31	11.46	11.46	-0.87%	506,683
Jun 25, 2026	11.55	11.74	11.49	11.56	11.56	0.52%	729,993
Jun 24, 2026	11.77	11.78	11.44	11.50	11.50	-2.46%	724,751
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