Avant Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.73	0.73	0.73	0.73	-	4.29%	-
Jan 20, 2026	0.74	0.77	0.70	0.70	0.70	-5.42%	130,269
Jan 16, 2026	0.79	0.80	0.70	0.74	0.74	-4.75%	210,068
Jan 15, 2026	0.69	0.79	0.69	0.78	0.78	12.80%	293,521
Jan 14, 2026	0.61	0.70	0.60	0.69	0.69	13.57%	295,980
Jan 13, 2026	0.59	0.61	0.57	0.61	0.61	3.68%	141,367
Jan 12, 2026	0.51	0.60	0.51	0.59	0.59	14.73%	296,822
Jan 9, 2026	0.52	0.52	0.47	0.51	0.51	-0.41%	108,625
Jan 8, 2026	0.46	0.52	0.46	0.51	0.51	11.72%	143,286
Jan 7, 2026	0.45	0.46	0.44	0.46	0.46	6.58%	78,757
Jan 6, 2026	0.46	0.46	0.42	0.43	0.43	-5.95%	111,142
Jan 5, 2026	0.43	0.46	0.41	0.46	0.46	11.51%	158,746
Jan 2, 2026	0.38	0.41	0.37	0.41	0.41	7.89%	158,021
Dec 31, 2025	0.29	0.39	0.26	0.38	0.38	31.03%	277,829
Dec 30, 2025	0.29	0.29	0.28	0.29	0.29	-0.34%	64,593
Dec 29, 2025	0.28	0.30	0.28	0.29	0.29	-0.51%	27,963
Dec 26, 2025	0.30	0.32	0.28	0.29	0.29	-9.05%	150,225
Dec 24, 2025	0.33	0.34	0.32	0.32	0.32	-1.23%	33,595
Dec 23, 2025	0.35	0.35	0.33	0.33	0.33	-6.03%	14,025
Dec 22, 2025	0.34	0.35	0.32	0.35	0.35	2.09%	137,547
Dec 19, 2025	0.34	0.34	0.33	0.34	0.34	0.95%	64,709
Dec 18, 2025	0.33	0.34	0.33	0.34	0.34	5.96%	54,779
Dec 17, 2025	0.32	0.34	0.31	0.32	0.32	-0.13%	91,348
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	0.70%	90,714
Dec 15, 2025	0.32	0.34	0.32	0.32	0.32	-4.36%	91,290
Dec 12, 2025	0.32	0.34	0.32	0.33	0.33	4.70%	14,449
Dec 11, 2025	0.34	0.34	0.31	0.32	0.32	-6.50%	67,195
Dec 10, 2025	0.30	0.35	0.30	0.34	0.34	10.86%	104,773
Dec 9, 2025	0.29	0.30	0.28	0.30	0.30	4.83%	61,946
Dec 8, 2025	0.28	0.29	0.28	0.29	0.29	0.87%	44,715
Dec 5, 2025	0.30	0.30	0.28	0.29	0.29	-2.58%	28,200
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.63%	19,827
Dec 3, 2025	0.29	0.31	0.29	0.30	0.30	1.32%	19,410
Dec 2, 2025	0.29	0.30	0.28	0.30	0.30	5.75%	42,345
Dec 1, 2025	0.31	0.31	0.28	0.28	0.28	-8.17%	52,098
Nov 28, 2025	0.32	0.32	0.30	0.30	0.30	-1.65%	22,912
Nov 26, 2025	0.32	0.34	0.28	0.31	0.31	-6.09%	134,223
Nov 25, 2025	0.34	0.34	0.32	0.33	0.33	-3.85%	54,603
Nov 24, 2025	0.32	0.34	0.32	0.34	0.34	4.03%	35,038
Nov 21, 2025	0.32	0.34	0.30	0.33	0.33	1.76%	182,176
Nov 20, 2025	0.35	0.35	0.31	0.32	0.32	-5.84%	49,224
Nov 19, 2025	0.33	0.35	0.32	0.34	0.34	7.29%	37,677
Nov 18, 2025	0.33	0.36	0.32	0.32	0.32	-9.58%	248,306
Nov 17, 2025	0.38	0.38	0.36	0.36	0.36	-5.48%	18,884
Nov 14, 2025	0.35	0.38	0.35	0.38	0.38	6.10%	16,707
Nov 13, 2025	0.37	0.38	0.35	0.35	0.35	-6.74%	40,459
Nov 12, 2025	0.39	0.39	0.36	0.38	0.38	-0.26%	18,162
Nov 11, 2025	0.36	0.45	0.36	0.38	0.38	5.43%	164,602
Nov 10, 2025	0.36	0.39	0.36	0.36	0.36	2.04%	59,369
Nov 7, 2025	0.36	0.39	0.35	0.35	0.35	-7.74%	95,246