Ayvens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.35	11.30	10.99	10.99	10.99	-2.57%	23,725
Feb 11, 2026	11.55	11.51	11.16	11.28	11.28	-1.92%	45,965
Feb 10, 2026	11.41	11.56	11.36	11.50	11.50	2.64%	799,475
Feb 9, 2026	11.32	11.40	11.05	11.21	11.21	-4.56%	83,036
Feb 6, 2026	12.00	11.84	11.07	11.74	11.74	-4.12%	685,476
Feb 5, 2026	12.39	12.49	12.17	12.24	12.24	0.07%	63,238
Feb 4, 2026	12.26	12.45	12.14	12.24	12.24	0.07%	143,075
Feb 3, 2026	12.57	12.63	12.10	12.23	12.23	-0.18%	85,270
Feb 2, 2026	12.28	12.52	12.18	12.25	12.25	0.67%	491,692
Jan 30, 2026	12.30	12.28	12.11	12.17	12.17	-0.27%	1,900,147
Jan 29, 2026	12.22	12.27	12.13	12.20	12.20	0.25%	105,709
Jan 28, 2026	12.25	12.31	12.06	12.17	12.17	-0.07%	30,890
Jan 27, 2026	12.15	12.28	12.07	12.18	12.18	1.82%	1,505,515
Jan 26, 2026	12.00	12.11	11.95	11.96	11.96	0.08%	43,281
Jan 23, 2026	12.05	12.05	11.90	11.95	11.95	-0.07%	20,878
Jan 22, 2026	11.85	12.14	11.82	11.96	11.96	3.02%	157,545
Jan 21, 2026	11.69	11.76	11.53	11.61	11.61	0.93%	32,004
Jan 20, 2026	11.52	11.65	11.43	11.50	11.50	-0.49%	844,048
Jan 19, 2026	11.33	11.59	11.27	11.56	11.56	-1.31%	86,545
Jan 16, 2026	11.95	11.95	11.65	11.71	11.71	-0.88%	32,876
Jan 15, 2026	11.70	11.89	11.68	11.82	11.82	1.27%	15,920
Jan 14, 2026	11.61	11.81	11.63	11.67	11.67	-0.88%	22,845
Jan 13, 2026	11.85	11.88	11.72	11.77	11.77	-0.62%	777,952
Jan 12, 2026	12.00	12.00	11.75	11.84	11.84	-1.04%	18,583
Jan 9, 2026	12.00	12.06	11.87	11.97	11.97	-0.15%	48,047
Jan 8, 2026	12.18	12.18	11.88	11.99	11.99	-0.96%	51,548
Jan 7, 2026	11.76	12.22	11.75	12.10	12.10	3.06%	1,447,907
Jan 6, 2026	11.79	11.86	11.63	11.74	11.74	0.28%	80,644
Jan 5, 2026	11.67	11.81	11.60	11.71	11.71	2.27%	117,854
Jan 2, 2026	11.46	11.66	11.40	11.45	11.45	-0.17%	117,080
Dec 31, 2025	11.32	11.47	11.42	11.47	11.47	-0.52%	14,217
Dec 30, 2025	11.38	11.56	11.34	11.53	11.53	1.35%	88,290
Dec 29, 2025	11.35	11.46	11.34	11.38	11.38	0.68%	55,613
Dec 24, 2025	11.32	11.38	11.27	11.30	11.30	0.39%	1,314
Dec 23, 2025	11.24	11.37	11.20	11.26	11.25	1.10%	343,324
Dec 22, 2025	11.08	11.27	10.99	11.13	11.13	0.39%	1,355,838
Dec 19, 2025	11.01	11.09	10.94	11.09	11.09	1.47%	332,303
Dec 18, 2025	10.86	11.07	10.82	10.93	10.93	0.96%	83,901
Dec 17, 2025	10.77	10.88	10.76	10.83	10.82	0.94%	28,245
Dec 16, 2025	10.79	10.79	10.60	10.72	10.72	-2.97%	37,670
Dec 15, 2025	11.07	11.09	11.00	11.05	10.63	0.29%	552,226
Dec 12, 2025	11.01	11.12	10.97	11.02	10.60	1.57%	1,021,435
Dec 11, 2025	10.95	10.98	10.85	10.85	10.44	-1.13%	262,880
Dec 10, 2025	11.10	11.09	10.89	10.97	10.56	-1.49%	42,358
Dec 9, 2025	11.21	11.23	11.08	11.14	10.72	-1.85%	747,673
Dec 8, 2025	11.29	11.39	11.24	11.35	10.92	-0.50%	4,820,118
Dec 5, 2025	11.41	11.47	11.36	11.41	10.97	0.81%	18,645
Dec 4, 2025	11.21	11.40	11.21	11.32	10.89	1.40%	1,319,022
Dec 3, 2025	11.16	11.22	11.09	11.16	10.73	0.09%	1,413,791
Dec 2, 2025	11.01	11.18	11.02	11.15	10.72	1.12%	885,286