Avant Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2025	0.51	0.51	0.45	0.49	0.49	-3.92%	14,312
Mar 21, 2025	0.38	0.51	0.38	0.51	0.51	6.32%	26,321
Mar 20, 2025	0.50	0.50	0.36	0.48	0.48	-4.06%	41,960
Mar 19, 2025	0.52	0.55	0.42	0.50	0.50	6.10%	17,037
Mar 18, 2025	0.52	0.52	0.47	0.47	0.47	-9.38%	11,124
Mar 17, 2025	0.48	0.52	0.48	0.52	0.52	8.33%	57,105
Mar 14, 2025	0.37	0.50	0.36	0.48	0.48	32.64%	63,204
Mar 13, 2025	0.53	0.53	0.32	0.36	0.36	-27.63%	73,438
Mar 12, 2025	0.50	0.54	0.50	0.50	0.50	8.70%	45,775
Mar 11, 2025	0.38	0.54	0.27	0.46	0.46	29.94%	88,117
Mar 10, 2025	0.30	0.35	0.30	0.35	0.35	18.00%	19,520
Mar 7, 2025	0.24	0.32	0.23	0.30	0.30	31.00%	66,340
Mar 6, 2025	0.28	0.28	0.22	0.23	0.23	-0.04%	112,101
Mar 5, 2025	0.26	0.26	0.23	0.23	0.23	-9.09%	71,711
Mar 4, 2025	0.28	0.29	0.25	0.25	0.25	-11.58%	81,323
Mar 3, 2025	0.36	0.38	0.27	0.29	0.29	-24.50%	354,792
Feb 28, 2025	0.39	0.43	0.34	0.38	0.38	-10.23%	80,494
Feb 27, 2025	0.48	0.48	0.41	0.42	0.42	-12.40%	24,941
Feb 26, 2025	0.42	0.48	0.39	0.48	0.48	14.29%	123,756
Feb 25, 2025	0.51	0.58	0.42	0.42	0.42	-17.87%	121,703
Feb 24, 2025	0.57	0.59	0.51	0.51	0.51	-7.02%	62,631
Feb 21, 2025	0.55	0.63	0.55	0.55	0.55	-	68,558
Feb 20, 2025	0.63	0.64	0.55	0.55	0.55	-11.29%	96,121
Feb 19, 2025	0.64	0.65	0.57	0.62	0.62	-3.13%	131,754
Feb 18, 2025	0.64	0.70	0.63	0.64	0.64	4.92%	57,077
Feb 14, 2025	0.63	0.77	0.60	0.61	0.61	-3.17%	174,577
Feb 13, 2025	0.62	0.68	0.60	0.63	0.63	6.51%	156,775
Feb 12, 2025	0.65	0.72	0.59	0.59	0.59	-17.85%	300,176
Feb 11, 2025	0.67	0.76	0.67	0.72	0.72	13.41%	321,221
Feb 10, 2025	0.72	0.74	0.55	0.63	0.63	-9.30%	114,667