Avant Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.41	0.47	0.39	0.45	0.45	-	50,767
Aug 28, 2025	0.49	0.49	0.41	0.45	0.45	-0.08%	50,767
Aug 27, 2025	0.43	0.46	0.41	0.45	0.45	10.26%	110,966
Aug 26, 2025	0.41	0.41	0.38	0.41	0.41	7.86%	38,271
Aug 25, 2025	0.34	0.41	0.34	0.38	0.38	12.72%	94,661
Aug 22, 2025	0.34	0.39	0.28	0.34	0.34	-8.92%	359,238
Aug 21, 2025	0.43	0.43	0.30	0.37	0.37	-12.94%	297,014
Aug 20, 2025	0.46	0.46	0.40	0.43	0.43	-7.61%	156,740
Aug 19, 2025	0.46	0.48	0.42	0.46	0.46	-4.07%	59,091
Aug 18, 2025	0.46	0.49	0.44	0.48	0.48	2.02%	94,687
Aug 15, 2025	0.49	0.49	0.45	0.47	0.47	-2.08%	37,577
Aug 14, 2025	0.48	0.49	0.47	0.48	0.48	0.83%	20,254
Aug 13, 2025	0.54	0.54	0.47	0.48	0.48	-11.74%	78,713
Aug 12, 2025	0.50	0.54	0.48	0.54	0.54	-0.11%	179,256
Aug 11, 2025	0.58	0.58	0.49	0.54	0.54	-	104,237
Aug 8, 2025	0.53	0.58	0.52	0.54	0.54	-1.23%	63,493
Aug 7, 2025	0.52	0.56	0.52	0.55	0.55	1.31%	57,252
Aug 6, 2025	0.55	0.55	0.52	0.54	0.54	-1.85%	62,423
Aug 5, 2025	0.57	0.58	0.53	0.55	0.55	-0.18%	17,942
Aug 4, 2025	0.54	0.58	0.53	0.55	0.55	0.89%	28,919
Aug 1, 2025	0.58	0.58	0.53	0.55	0.55	-5.86%	107,056
Jul 31, 2025	0.60	0.61	0.55	0.58	0.58	-1.69%	68,718
Jul 30, 2025	0.57	0.61	0.57	0.59	0.59	-3.23%	54,632
Jul 29, 2025	0.60	0.61	0.58	0.61	0.61	2.33%	83,766
Jul 28, 2025	0.61	0.61	0.55	0.60	0.60	-2.57%	160,734
Jul 25, 2025	0.53	0.62	0.53	0.61	0.61	1.58%	85,376
Jul 24, 2025	0.61	0.62	0.54	0.60	0.60	-0.82%	215,824
Jul 23, 2025	0.58	0.65	0.55	0.61	0.61	3.58%	200,721
Jul 22, 2025	0.57	0.61	0.56	0.59	0.59	-3.87%	132,194
Jul 21, 2025	0.63	0.63	0.57	0.61	0.61	-0.07%	145,116
Jul 18, 2025	0.61	0.63	0.60	0.61	0.61	1.67%	193,100
Jul 17, 2025	0.58	0.62	0.56	0.60	0.60	4.38%	252,905
Jul 16, 2025	0.56	0.57	0.52	0.57	0.57	4.46%	223,057
Jul 15, 2025	0.52	0.57	0.51	0.55	0.55	3.96%	152,348
Jul 14, 2025	0.56	0.57	0.51	0.53	0.53	-7.14%	143,385
Jul 11, 2025	0.57	0.60	0.51	0.57	0.57	0.55%	89,110
Jul 10, 2025	0.55	0.58	0.48	0.57	0.57	5.80%	155,051
Jul 9, 2025	0.57	0.57	0.51	0.54	0.54	-5.34%	134,589
Jul 8, 2025	0.53	0.58	0.50	0.57	0.57	6.87%	281,461
Jul 7, 2025	0.54	0.58	0.52	0.53	0.53	-5.85%	162,667
Jul 3, 2025	0.62	0.62	0.55	0.56	0.56	-7.71%	82,415
Jul 2, 2025	0.63	0.64	0.56	0.61	0.61	-2.16%	119,890
Jul 1, 2025	0.60	0.62	0.53	0.62	0.62	5.59%	182,782
Jun 30, 2025	0.55	0.60	0.55	0.59	0.59	4.42%	82,219
Jun 27, 2025	0.61	0.61	0.55	0.57	0.57	2.73%	83,803
Jun 26, 2025	0.61	0.61	0.54	0.55	0.55	-7.41%	126,462
Jun 25, 2025	0.57	0.61	0.52	0.59	0.59	0.73%	227,676
Jun 24, 2025	0.62	0.62	0.54	0.59	0.59	1.69%	200,020
Jun 23, 2025	0.52	0.62	0.52	0.58	0.58	7.39%	154,355
Jun 20, 2025	0.60	0.64	0.52	0.54	0.54	-14.15%	285,311