Arvana Inc. (AVNI)
OTCMKTS · Delayed Price · Currency is USD
0.3000
-0.0500 (-14.29%)
At close: Dec 19, 2025
Arvana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 200 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 1,000 |
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 3,568 |
| Dec 4, 2025 | 0.26 | 0.38 | 0.26 | 0.38 | 0.38 | 72.65% | 13,700 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 473 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 822 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 450 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.78% | 223 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Oct 9, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 15.98% | 2,000 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.54% | 100 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.68% | 200 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 400 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -31.93% | 18,426 |
| Sep 12, 2025 | 0.22 | 0.34 | 0.22 | 0.34 | 0.34 | 55.71% | 700 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -35.80% | 125 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 56.34% | 500 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 600 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -33.98% | 580 |
| Aug 25, 2025 | 0.23 | 0.33 | 0.22 | 0.33 | 0.33 | 15.72% | 3,000 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.40% | 10,000 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.97% | 300 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,100 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.22 | 0.30 | 0.30 | -14.29% | 8,420 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.28% | 500 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.22% | 1,000 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.12% | 1,000 |
| Jul 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -17.69% | 10,000 |
| Jul 29, 2025 | 0.13 | 0.39 | 0.13 | 0.39 | 0.39 | -2.48% | 1,500 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 100 |
| Jul 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -4.57% | 400 |
| Jul 21, 2025 | 0.30 | 0.44 | 0.30 | 0.44 | 0.44 | -11.65% | 6,538 |
| Jul 18, 2025 | 0.28 | 0.50 | 0.28 | 0.50 | 0.50 | 80.76% | 6,820 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 29.89% | 1,000 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.62% | 100 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 9.43% | 8,500 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -15.50% | 512 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | -32.16% | 45,730 |
| Jun 27, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 15.62% | 1,350 |