Avant Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.33	0.45	0.33	0.40	0.40	23.81%	301,368
Oct 17, 2025	0.32	0.33	0.31	0.32	0.32	2.25%	104,177
Oct 16, 2025	0.35	0.36	0.30	0.31	0.31	-12.21%	179,168
Oct 15, 2025	0.36	0.36	0.30	0.36	0.36	8.03%	231,792
Oct 14, 2025	0.33	0.36	0.33	0.33	0.33	-2.13%	77,821
Oct 13, 2025	0.39	0.39	0.33	0.34	0.34	-3.60%	165,245
Oct 10, 2025	0.35	0.41	0.35	0.35	0.35	-12.50%	306,543
Oct 9, 2025	0.40	0.41	0.38	0.40	0.40	-1.72%	58,727
Oct 8, 2025	0.34	0.42	0.34	0.41	0.41	19.71%	299,190
Oct 7, 2025	0.34	0.35	0.32	0.34	0.34	1.34%	68,174
Oct 6, 2025	0.33	0.35	0.32	0.34	0.34	0.24%	78,128
Oct 3, 2025	0.30	0.35	0.30	0.33	0.33	2.98%	121,062
Oct 2, 2025	0.31	0.35	0.30	0.33	0.33	7.62%	149,933
Oct 1, 2025	0.32	0.33	0.30	0.30	0.30	-6.50%	177,108
Sep 30, 2025	0.34	0.35	0.30	0.32	0.32	-3.65%	200,413
Sep 29, 2025	0.35	0.35	0.32	0.34	0.34	-1.63%	66,026
Sep 26, 2025	0.34	0.35	0.33	0.34	0.34	-0.06%	98,869
Sep 25, 2025	0.34	0.35	0.34	0.34	0.34	-0.27%	53,809
Sep 24, 2025	0.34	0.35	0.34	0.34	0.34	-1.12%	42,714
Sep 23, 2025	0.34	0.40	0.33	0.35	0.35	-3.94%	184,402
Sep 22, 2025	0.37	0.40	0.34	0.36	0.36	-4.00%	243,260
Sep 19, 2025	0.37	0.40	0.35	0.38	0.38	1.38%	208,503
Sep 18, 2025	0.36	0.37	0.36	0.37	0.37	4.17%	129,375
Sep 17, 2025	0.33	0.38	0.33	0.36	0.36	-6.26%	66,380
Sep 16, 2025	0.40	0.40	0.33	0.38	0.38	9.80%	47,355
Sep 15, 2025	0.39	0.41	0.35	0.35	0.35	-14.24%	76,727
Sep 12, 2025	0.44	0.44	0.38	0.40	0.40	-4.21%	7,332
Sep 11, 2025	0.44	0.44	0.37	0.42	0.42	0.07%	53,929
Sep 10, 2025	0.41	0.44	0.36	0.42	0.42	2.37%	32,045
Sep 9, 2025	0.40	0.42	0.39	0.41	0.41	5.13%	77,764
Sep 8, 2025	0.41	0.41	0.34	0.39	0.39	-0.71%	102,860
Sep 5, 2025	0.38	0.39	0.34	0.39	0.39	6.71%	102,440
Sep 4, 2025	0.37	0.40	0.34	0.37	0.37	-0.52%	81,209
Sep 3, 2025	0.44	0.44	0.35	0.37	0.37	-13.23%	103,467
Sep 2, 2025	0.40	0.44	0.36	0.43	0.43	4.00%	52,437
Aug 29, 2025	0.41	0.47	0.39	0.41	0.41	-9.16%	38,873
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