Arvana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.63	0.66	0.63	0.66	0.66	0.77%	9,000
Dec 18, 2024	0.40	0.65	0.40	0.65	0.65	47.73%	20,500
Dec 17, 2024	0.39	0.44	0.39	0.44	0.44	13.70%	15,700
Dec 11, 2024	0.39	0.39	0.39	0.39	0.39	3.20%	1,000
Dec 6, 2024	0.39	0.39	0.38	0.38	0.38	50.00%	4,250
Dec 5, 2024	0.25	0.25	0.25	0.25	0.25	25.00%	5,000
Dec 4, 2024	0.20	0.20	0.20	0.20	0.20	42.86%	5,000
Nov 27, 2024	0.18	0.18	0.14	0.14	0.14	-22.22%	1,030
Nov 18, 2024	0.20	0.20	0.18	0.18	0.18	-10.00%	13,300
Nov 1, 2024	0.20	0.20	0.20	0.20	0.20	-4.76%	7,000
Oct 30, 2024	0.21	0.21	0.21	0.21	0.21	-5.36%	14,400
Oct 29, 2024	0.22	0.22	0.22	0.22	0.22	-	700
Oct 21, 2024	0.25	0.25	0.22	0.22	0.22	-8.53%	2,450
Oct 18, 2024	0.25	0.25	0.24	0.24	0.24	-38.58%	11,500
Oct 7, 2024	0.31	0.40	0.31	0.40	0.40	31.67%	2,000
Sep 27, 2024	0.20	0.30	0.20	0.30	0.30	-	17,456
Sep 23, 2024	0.30	0.30	0.30	0.30	0.30	-	5,000
Sep 5, 2024	0.20	0.30	0.11	0.30	0.30	-25.00%	21,295
Aug 2, 2024	0.40	0.40	0.40	0.40	0.40	14.29%	503
Jul 31, 2024	0.35	0.35	0.35	0.35	0.35	-	2,000
Jul 30, 2024	0.35	0.35	0.35	0.35	0.35	-	7,100
Jul 3, 2024	0.35	0.35	0.35	0.35	0.35	-	200
Jul 2, 2024	0.36	0.36	0.35	0.35	0.35	-7.89%	3,420
Jul 1, 2024	0.38	0.38	0.38	0.38	0.38	8.57%	14,431
Jun 25, 2024	0.35	0.35	0.35	0.35	0.35	-	100
Jun 20, 2024	0.35	0.35	0.35	0.35	0.35	-22.22%	500
Jun 14, 2024	0.45	0.45	0.45	0.45	0.45	12.50%	800
Jun 11, 2024	0.40	0.40	0.40	0.40	0.40	-11.11%	5,930
Jun 7, 2024	0.40	0.45	0.40	0.45	0.45	-	3,230
Jun 6, 2024	0.45	0.45	0.45	0.45	0.45	-	1,000
May 31, 2024	0.45	0.45	0.40	0.45	0.45	-10.00%	13,500
May 30, 2024	0.50	0.50	0.50	0.50	0.50	-9.09%	600
May 29, 2024	0.55	0.55	0.55	0.55	0.55	-0.43%	175
May 28, 2024	0.55	0.55	0.55	0.55	0.55	-4.76%	100
May 22, 2024	0.58	0.58	0.58	0.58	0.58	16.00%	2,000
May 21, 2024	0.50	0.50	0.50	0.50	0.50	-21.88%	2,550
May 14, 2024	0.64	0.64	0.64	0.64	0.64	2.40%	1,000
May 10, 2024	0.52	0.63	0.52	0.63	0.63	20.19%	1,500
May 9, 2024	0.52	0.52	0.52	0.52	0.52	4.42%	1,000
Mar 25, 2024	0.45	0.50	0.40	0.50	0.50	-	6,974
Mar 22, 2024	0.40	0.50	0.40	0.50	0.50	-27.83%	26,000
Mar 20, 2024	0.69	0.69	0.69	0.69	0.69	7.81%	1,800
Mar 19, 2024	0.69	0.69	0.60	0.64	0.64	-7.00%	5,270
Mar 18, 2024	0.51	0.70	0.51	0.69	0.69	40.45%	8,405
Mar 12, 2024	0.49	0.49	0.49	0.49	0.49	22.50%	500
Mar 11, 2024	0.40	0.40	0.40	0.40	0.40	-36.51%	700
Mar 8, 2024	0.63	0.63	0.63	0.63	0.63	8.62%	1,034
Mar 7, 2024	0.64	0.64	0.58	0.58	0.58	-9.38%	3,000
Mar 1, 2024	0.64	0.64	0.64	0.64	0.64	10.34%	1,755
Feb 29, 2024	0.60	0.60	0.58	0.58	0.58	-	2,420
Feb 27, 2024	0.58	0.58	0.58	0.58	0.58	-17.14%	500
Feb 22, 2024	0.70	0.70	0.70	0.70	0.70	-	1,000
Feb 16, 2024	0.70	0.70	0.70	0.70	0.70	-6.67%	2,000
Feb 5, 2024	0.75	0.75	0.75	0.75	0.75	-	900
Jan 29, 2024	0.75	0.76	0.75	0.75	0.75	-	4,851
Jan 25, 2024	0.75	0.75	0.75	0.75	0.75	-	2,000
Jan 24, 2024	0.75	0.75	0.75	0.75	0.75	-	250
Jan 23, 2024	0.75	0.75	0.75	0.75	0.75	-	2,000
Jan 22, 2024	0.75	0.75	0.75	0.75	0.75	-	3,000
Jan 19, 2024	0.70	0.75	0.69	0.75	0.75	50.00%	10,456
Jan 18, 2024	0.71	0.85	0.43	0.50	0.50	-44.44%	35,239
Jan 17, 2024	0.90	0.90	0.90	0.90	0.90	-3.23%	13,000
Jan 16, 2024	0.97	0.97	0.93	0.93	0.93	-4.12%	3,600
Jan 12, 2024	0.94	0.97	0.94	0.97	0.97	4.30%	5,300
Jan 11, 2024	0.93	0.93	0.93	0.93	0.93	3.33%	2,500
Jan 10, 2024	1.00	1.00	0.90	0.90	0.90	-5.26%	4,900
Jan 9, 2024	0.93	1.03	0.93	0.95	0.95	5.52%	14,650
Jan 8, 2024	0.90	0.97	0.90	0.90	0.90	-3.20%	22,134
Jan 5, 2024	0.77	1.00	0.77	0.93	0.93	29.88%	88,772
Jan 4, 2024	0.77	0.77	0.71	0.72	0.72	0.86%	2,910
Jan 3, 2024	0.70	0.71	0.70	0.71	0.71	4.41%	21,691
Jan 2, 2024	0.60	0.70	0.60	0.68	0.68	70.00%	85,652
Dec 28, 2023	0.40	0.40	0.40	0.40	0.40	-4.76%	3,000