Afentra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.55	0.58	0.55	0.58	0.58	5.50%	23,340
Jan 29, 2026	0.55	0.55	0.55	0.55	0.55	6.86%	-
Jan 28, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jan 27, 2026	0.51	0.51	0.51	0.51	0.51	-4.67%	-
Jan 26, 2026	0.48	0.54	0.48	0.54	0.54	17.32%	1,878
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	-3.39%	-
Jan 22, 2026	0.47	0.47	0.47	0.47	0.47	-4.45%	-
Jan 21, 2026	0.49	0.49	0.49	0.49	0.49	-0.40%	-
Jan 20, 2026	0.50	0.50	0.50	0.50	0.50	-0.80%	-
Jan 19, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	-
Jan 16, 2026	0.47	0.52	0.47	0.52	0.52	-0.95%	864
Jan 15, 2026	0.53	0.53	0.53	0.53	0.53	1.94%	-
Jan 14, 2026	0.52	0.52	0.52	0.52	0.52	10.99%	-
Jan 13, 2026	0.46	0.46	0.46	0.46	0.46	2.20%	-
Jan 12, 2026	0.45	0.45	0.45	0.45	0.45	-6.97%	-
Jan 9, 2026	0.45	0.49	0.45	0.49	0.49	9.91%	2,714
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	-1.33%	-
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-2.59%	-
Jan 5, 2026	0.46	0.46	0.46	0.46	0.46	1.75%	-
Jan 2, 2026	0.46	0.46	0.46	0.46	0.46	8.06%	-
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	-
Dec 29, 2025	0.42	0.43	0.42	0.43	0.43	-6.14%	906
Dec 23, 2025	0.41	0.46	0.41	0.46	0.46	9.62%	1,569
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	1.46%	-
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-2.84%	-
Dec 18, 2025	0.41	0.42	0.41	0.42	0.42	4.46%	4,845
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-5.16%	-
Dec 16, 2025	0.43	0.43	0.43	0.43	0.43	0.95%	-
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-10.92%	-
Dec 11, 2025	0.43	0.48	0.43	0.48	0.48	13.88%	2,000
Dec 10, 2025	0.42	0.42	0.42	0.42	0.42	-1.42%	-
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	0.47%	-
Dec 8, 2025	0.42	0.42	0.42	0.42	0.42	1.44%	-
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	-
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	1.45%	-
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-1.43%	-
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	-
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	-
Nov 28, 2025	0.42	0.42	0.42	0.42	0.42	-3.67%	-
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	-1.36%	-
Nov 26, 2025	0.44	0.44	0.44	0.44	0.44	-5.56%	-
Nov 25, 2025	0.47	0.47	0.47	0.47	0.47	-2.09%	-
Nov 24, 2025	0.48	0.48	0.48	0.48	0.48	-1.24%	-
Nov 21, 2025	0.48	0.48	0.48	0.48	0.48	1.26%	-
Nov 20, 2025	0.48	0.48	0.48	0.48	0.48	-2.45%	-
Nov 19, 2025	0.49	0.49	0.49	0.49	0.49	-0.81%	-
Nov 18, 2025	0.49	0.49	0.49	0.49	0.49	0.41%	-
Nov 17, 2025	0.49	0.49	0.49	0.49	0.49	-2.57%	-