Avant Technologies Inc. (AVAI)
OTCMKTS · Delayed Price · Currency is USD
0.5900
-0.0026 (-0.44%)
Jun 4, 2025, 3:36 PM EDT

Avant Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 11, 20250.460.500.420.450.45-1.88%65,892
Apr 10, 20250.410.460.410.460.46-8.00%12,261
Apr 9, 20250.460.500.380.500.506.95%34,242
Apr 8, 20250.450.500.410.470.474.12%73,088
Apr 7, 20250.400.450.330.450.459.51%21,919
Apr 4, 20250.380.410.330.410.410.74%33,017
Apr 3, 20250.490.490.340.410.41-12.53%175,171
Apr 2, 20250.370.500.360.470.4725.75%94,925
Apr 1, 20250.480.480.350.370.37-22.92%47,745
Mar 31, 20250.470.490.390.480.48-2.04%1,513
Mar 28, 20250.500.500.400.490.49-1.63%3,660
Mar 27, 20250.500.500.500.500.50-51
Mar 26, 20250.490.500.390.500.50-0.38%15,818
Mar 25, 20250.500.500.480.500.502.04%27,137