Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.66	10.66	10.66	10.66	10.66	-2.29%	-
Feb 19, 2026	10.91	10.91	10.91	10.91	10.91	4.20%	-
Feb 18, 2026	10.47	10.47	10.47	10.47	10.47	1.75%	-
Feb 17, 2026	10.29	10.29	10.29	10.29	10.29	0.29%	-
Feb 16, 2026	10.26	10.26	10.26	10.26	10.26	-4.91%	-
Feb 13, 2026	10.79	10.79	10.79	10.79	10.79	-3.05%	-
Feb 12, 2026	11.13	11.13	11.13	11.13	11.13	-2.20%	-
Feb 11, 2026	11.38	11.38	11.38	11.38	11.38	0.62%	-
Feb 10, 2026	11.31	11.31	11.31	11.31	11.31	-1.14%	-
Feb 9, 2026	11.44	11.44	11.44	11.44	11.44	-6.46%	-
Feb 6, 2026	12.23	12.23	12.23	12.23	12.23	-1.37%	-
Feb 5, 2026	12.40	12.40	12.40	12.40	12.40	1.31%	-
Feb 4, 2026	12.24	12.24	12.24	12.24	12.24	-1.29%	-
Feb 3, 2026	12.40	12.40	12.40	12.40	12.40	3.51%	-
Feb 2, 2026	11.98	11.98	11.98	11.98	11.98	-0.58%	-
Jan 30, 2026	12.05	12.05	12.05	12.05	12.05	-0.41%	-
Jan 29, 2026	12.10	12.10	12.10	12.10	12.10	-0.58%	-
Jan 28, 2026	12.17	12.17	12.17	12.17	12.17	1.25%	-
Jan 27, 2026	12.02	12.02	12.02	12.02	12.02	0.92%	-
Jan 26, 2026	11.91	11.91	11.91	11.91	11.91	-0.83%	-
Jan 23, 2026	12.01	12.01	12.01	12.01	12.01	2.56%	-
Jan 22, 2026	11.71	11.71	11.71	11.71	11.71	1.74%	-
Jan 21, 2026	11.51	11.51	11.51	11.51	11.51	1.41%	-
Jan 20, 2026	11.35	11.35	11.35	11.35	11.35	-0.26%	-
Jan 19, 2026	11.38	11.38	11.38	11.38	11.38	-2.98%	-
Jan 16, 2026	11.73	11.73	11.73	11.73	11.73	1.21%	-
Jan 15, 2026	11.59	11.59	11.59	11.59	11.59	-0.60%	-
Jan 14, 2026	11.64	11.66	11.64	11.66	11.66	-0.34%	100
Jan 13, 2026	11.70	11.70	11.70	11.70	11.70	-1.52%	-
Jan 12, 2026	11.88	11.88	11.88	11.88	11.88	-0.25%	-
Jan 9, 2026	11.91	11.91	11.91	11.91	11.91	0.17%	-
Jan 8, 2026	11.96	11.96	11.89	11.89	11.89	3.21%	10
Jan 7, 2026	11.52	11.52	11.52	11.52	11.52	-1.37%	-
Jan 6, 2026	11.68	11.68	11.68	11.68	11.68	0.69%	-
Jan 5, 2026	11.60	11.60	11.60	11.60	11.60	2.56%	-
Jan 2, 2026	11.31	11.31	11.31	11.31	11.31	0.44%	-
Dec 30, 2025	11.26	11.26	11.26	11.26	11.26	0.27%	-
Dec 29, 2025	11.23	11.23	11.23	11.23	11.23	1.17%	-
Dec 23, 2025	11.10	11.10	11.10	11.10	11.10	1.37%	-
Dec 22, 2025	10.95	10.95	10.95	10.95	10.95	0.27%	-
Dec 19, 2025	10.92	10.92	10.92	10.92	10.92	1.58%	-
Dec 18, 2025	10.75	10.75	10.75	10.75	10.75	1.03%	-
Dec 17, 2025	10.64	10.64	10.64	10.64	10.64	1.82%	-
Dec 16, 2025	10.45	10.45	10.45	10.45	10.45	-4.48%	-
Dec 15, 2025	10.94	10.94	10.94	10.94	10.52	0.18%	190
Dec 12, 2025	10.92	10.92	10.92	10.92	10.50	1.20%	-
Dec 11, 2025	10.79	10.79	10.79	10.79	10.38	-1.91%	-
Dec 10, 2025	11.00	11.00	11.00	11.00	10.58	-1.35%	-
Dec 9, 2025	11.15	11.15	11.15	11.15	10.72	-0.54%	-
Dec 8, 2025	11.21	11.21	11.21	11.21	10.78	-0.97%	-