Avant Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.61	0.61	0.54	0.59	0.59	-0.12%	113,241
Jun 3, 2025	0.62	0.63	0.58	0.59	0.59	-4.42%	55,956
Jun 2, 2025	0.67	0.67	0.58	0.62	0.62	-4.57%	57,779
May 30, 2025	0.64	0.68	0.61	0.65	0.65	2.81%	163,569
May 29, 2025	0.65	0.68	0.59	0.63	0.63	0.31%	107,698
May 28, 2025	0.64	0.64	0.62	0.63	0.63	3.11%	58,535
May 27, 2025	0.58	0.74	0.58	0.61	0.61	-1.80%	148,478
May 23, 2025	0.69	0.69	0.59	0.62	0.62	-9.73%	83,409
May 22, 2025	0.72	0.72	0.59	0.69	0.69	-4.00%	100,883
May 21, 2025	0.78	0.80	0.60	0.72	0.72	-6.75%	163,299
May 20, 2025	0.67	0.77	0.60	0.77	0.77	18.46%	218,699
May 19, 2025	0.60	0.67	0.59	0.65	0.65	13.53%	98,861
May 16, 2025	0.55	0.60	0.54	0.57	0.57	7.80%	58,018
May 15, 2025	0.56	0.56	0.53	0.53	0.53	-6.82%	21,972
May 14, 2025	0.55	0.60	0.49	0.57	0.57	7.55%	90,214
May 13, 2025	0.52	0.60	0.50	0.53	0.53	1.92%	103,173
May 12, 2025	0.51	0.52	0.46	0.52	0.52	5.05%	51,254
May 9, 2025	0.46	0.50	0.44	0.50	0.50	-2.94%	24,901
May 8, 2025	0.52	0.55	0.43	0.51	0.51	-0.91%	60,444
May 7, 2025	0.47	0.54	0.42	0.51	0.51	11.89%	58,470
May 6, 2025	0.48	0.48	0.44	0.46	0.46	-4.17%	27,743
May 5, 2025	0.41	0.48	0.39	0.48	0.48	20.00%	121,870
May 2, 2025	0.41	0.41	0.36	0.40	0.40	-2.44%	31,690
May 1, 2025	0.38	0.43	0.36	0.41	0.41	-	69,763
Apr 30, 2025	0.47	0.47	0.35	0.41	0.41	-12.77%	29,515
Apr 29, 2025	0.46	0.47	0.35	0.47	0.47	17.50%	58,164
Apr 28, 2025	0.41	0.42	0.35	0.40	0.40	-5.28%	12,289
Apr 25, 2025	0.40	0.47	0.35	0.42	0.42	11.13%	47,987
Apr 24, 2025	0.32	0.40	0.32	0.38	0.38	5.47%	13,874
Apr 23, 2025	0.38	0.40	0.34	0.36	0.36	-2.62%	31,302
Apr 22, 2025	0.38	0.38	0.34	0.37	0.37	-2.16%	23,003
Apr 21, 2025	0.36	0.40	0.36	0.38	0.38	2.23%	30,139
Apr 17, 2025	0.43	0.43	0.35	0.37	0.37	-7.53%	76,363
Apr 16, 2025	0.37	0.50	0.37	0.40	0.40	3.25%	124,354
Apr 15, 2025	0.38	0.44	0.35	0.39	0.39	-3.66%	113,475
Apr 14, 2025	0.42	0.47	0.40	0.40	0.40	-10.91%	19,336
Apr 11, 2025	0.46	0.50	0.42	0.45	0.45	-1.88%	65,892
Apr 10, 2025	0.41	0.46	0.41	0.46	0.46	-8.00%	12,261
Apr 9, 2025	0.46	0.50	0.38	0.50	0.50	6.95%	34,242
Apr 8, 2025	0.45	0.50	0.41	0.47	0.47	4.12%	73,088
Apr 7, 2025	0.40	0.45	0.33	0.45	0.45	9.51%	21,919
Apr 4, 2025	0.38	0.41	0.33	0.41	0.41	0.74%	33,017
Apr 3, 2025	0.49	0.49	0.34	0.41	0.41	-12.53%	175,171
Apr 2, 2025	0.37	0.50	0.36	0.47	0.47	25.75%	94,925
Apr 1, 2025	0.48	0.48	0.35	0.37	0.37	-22.92%	47,745
Mar 31, 2025	0.47	0.49	0.39	0.48	0.48	-2.04%	1,513
Mar 28, 2025	0.50	0.50	0.40	0.49	0.49	-1.63%	3,660
Mar 27, 2025	0.50	0.50	0.50	0.50	0.50	-	51
Mar 26, 2025	0.49	0.50	0.39	0.50	0.50	-0.38%	15,818
Mar 25, 2025	0.50	0.50	0.48	0.50	0.50	2.04%	27,137