Avant Technologies Inc. (AVAI)
OTCMKTS · Delayed Price · Currency is USD
0.5940
+0.0140 (2.41%)
Jun 25, 2025, 3:59 PM EDT

Avant Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20250.570.610.520.590.590.73%227,676
Jun 24, 20250.620.620.540.590.591.69%200,020
Jun 23, 20250.520.620.520.580.587.39%154,355
Jun 20, 20250.600.640.520.540.54-14.15%285,311
Jun 18, 20250.650.670.600.630.63-0.32%198,857
Jun 17, 20250.650.710.610.630.63-1.80%173,965
Jun 16, 20250.630.730.610.640.641.83%131,428
Jun 13, 20250.690.690.630.630.63-8.42%72,190
Jun 12, 20250.700.730.640.690.69-1.60%306,730
Jun 11, 20250.700.730.660.700.700.17%211,576
Jun 10, 20250.740.820.680.700.70-2.92%534,824
Jun 9, 20250.800.800.670.720.72-2.70%306,511
Jun 6, 20250.680.830.650.740.7410.56%676,141
Jun 5, 20250.650.700.610.670.6713.08%348,112
Jun 4, 20250.610.610.540.590.59-0.12%113,241
Jun 3, 20250.620.630.580.590.59-4.42%55,956
Jun 2, 20250.670.670.580.620.62-4.57%57,779
May 30, 20250.640.680.610.650.652.81%163,569
May 29, 20250.650.680.590.630.630.31%107,698
May 28, 20250.640.640.620.630.633.11%58,535
May 27, 20250.580.740.580.610.61-1.80%148,478
May 23, 20250.690.690.590.620.62-9.73%83,409
May 22, 20250.720.720.590.690.69-4.00%100,883
May 21, 20250.780.800.600.720.72-6.75%163,299
May 20, 20250.670.770.600.770.7718.46%218,699
May 19, 20250.600.670.590.650.6513.53%98,861
May 16, 20250.550.600.540.570.577.80%58,018
May 15, 20250.560.560.530.530.53-6.82%21,972
May 14, 20250.550.600.490.570.577.55%90,214
May 13, 20250.520.600.500.530.531.92%103,173
May 12, 20250.510.520.460.520.525.05%51,254
May 9, 20250.460.500.440.500.50-2.94%24,901
May 8, 20250.520.550.430.510.51-0.91%60,444
May 7, 20250.470.540.420.510.5111.89%58,470
May 6, 20250.480.480.440.460.46-4.17%27,743
May 5, 20250.410.480.390.480.4820.00%121,870
May 2, 20250.410.410.360.400.40-2.44%31,690
May 1, 20250.380.430.360.410.41-69,763
Apr 30, 20250.470.470.350.410.41-12.77%29,515
Apr 29, 20250.460.470.350.470.4717.50%58,164
Apr 28, 20250.410.420.350.400.40-5.28%12,289
Apr 25, 20250.400.470.350.420.4211.13%47,987
Apr 24, 20250.320.400.320.380.385.47%13,874
Apr 23, 20250.380.400.340.360.36-2.62%31,302
Apr 22, 20250.380.380.340.370.37-2.16%23,003
Apr 21, 20250.360.400.360.380.382.23%30,139
Apr 17, 20250.430.430.350.370.37-7.53%76,363
Apr 16, 20250.370.500.370.400.403.25%124,354
Apr 15, 20250.380.440.350.390.39-3.66%113,475
Apr 14, 20250.420.470.400.400.40-10.91%19,336