Avante Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.86	0.86	0.86	0.86	0.86	28.82%	1,000
Nov 7, 2025	0.67	0.67	0.67	0.67	0.67	49.13%	633
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	-16.01%	5,000
Aug 19, 2025	0.54	0.54	0.54	0.54	0.54	66.00%	212
Jun 13, 2025	0.00	0.00	0.00	0.00	0.00	-99.87%	325
May 27, 2025	0.63	0.63	0.63	0.63	0.63	-39.04%	5,000
Mar 19, 2025	1.04	1.04	1.04	1.04	1.04	6.12%	5,000
Jan 23, 2025	0.98	0.98	0.98	0.98	0.98	92.42%	250
Aug 22, 2024	0.52	0.52	0.51	0.51	0.51	0.02%	40,600
Aug 19, 2024	0.52	0.52	0.51	0.51	0.51	-1.34%	15,000
Jul 15, 2024	0.54	0.54	0.52	0.52	0.52	0.02%	10,000
Jul 5, 2024	0.52	0.52	0.52	0.52	0.52	5.61%	285
Jul 2, 2024	0.50	0.50	0.49	0.49	0.49	-4.20%	65,000
Jun 27, 2024	0.51	0.51	0.51	0.51	0.51	-5.56%	10,000
Jun 12, 2024	0.54	0.54	0.54	0.54	0.54	-4.02%	11,100
Jun 4, 2024	0.56	0.56	0.56	0.56	0.56	0.29%	9,000
May 15, 2024	0.60	0.60	0.56	0.56	0.56	-7.44%	10,000
May 2, 2024	0.61	0.61	0.61	0.61	0.61	-6.75%	10,000
Apr 22, 2024	0.65	0.65	0.65	0.65	0.65	14.04%	10,000
Jan 31, 2024	0.57	0.57	0.57	0.57	0.57	-	40,000
Jan 26, 2024	0.57	0.57	0.57	0.57	0.57	1.79%	7,000
Jan 2, 2024	0.56	0.56	0.56	0.56	0.56	-9.87%	2,000
Nov 28, 2023	0.62	0.62	0.62	0.62	0.62	0.21%	500
Nov 15, 2023	0.62	0.62	0.62	0.62	0.62	4.98%	100
Nov 9, 2023	0.59	0.59	0.59	0.59	0.59	-	1,000
Nov 7, 2023	0.59	0.59	0.59	0.59	0.59	16.03%	500
Sep 27, 2023	0.51	0.51	0.51	0.51	0.51	-2.47%	20,000
Sep 25, 2023	0.54	0.54	0.52	0.52	0.52	-24.36%	30,000
Sep 19, 2023	0.69	0.69	0.69	0.69	0.69	-1.43%	6,000
Sep 15, 2023	0.70	0.70	0.70	0.70	0.70	-16.67%	6,500
Jul 14, 2023	0.84	0.84	0.84	0.84	0.84	-6.67%	13,427
May 8, 2023	0.91	0.96	0.89	0.90	0.90	28.44%	248,008
May 5, 2023	0.70	0.70	0.70	0.70	0.70	0.89%	4,000
May 4, 2023	0.69	0.69	0.69	0.69	0.69	-6.78%	13,500
Apr 14, 2023	0.75	0.75	0.75	0.75	0.75	0.68%	4,500
Apr 3, 2023	0.74	0.74	0.74	0.74	0.74	1.37%	16,500
Mar 29, 2023	0.73	0.73	0.73	0.73	0.73	-	3,320
Mar 22, 2023	0.73	0.73	0.73	0.73	0.73	3.40%	10,000
Mar 10, 2023	0.71	0.71	0.71	0.71	0.71	-3.29%	5,000
Mar 3, 2023	0.73	0.74	0.73	0.73	0.73	-	44,000
Mar 2, 2023	0.73	0.73	0.73	0.73	0.73	30.36%	23,000
Dec 30, 2022	0.56	0.56	0.56	0.56	0.56	-0.20%	1,000
Nov 1, 2022	0.60	0.60	0.56	0.56	0.56	-7.56%	3,500
Sep 28, 2022	0.61	0.61	0.61	0.61	0.61	-9.15%	400
Aug 30, 2022	0.71	0.71	0.60	0.67	0.67	18.04%	30,000
Jun 29, 2022	0.56	0.57	0.56	0.57	0.57	-0.70%	105,000
Jun 24, 2022	0.57	0.57	0.57	0.57	0.57	14.00%	10,000
Jun 17, 2022	0.54	0.54	0.50	0.50	0.50	-	12,000
Jun 16, 2022	0.54	0.54	0.50	0.50	0.50	-7.41%	12,000