Arvana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	0.32	0.32	0.32	0.32	0.32	-21.95%	22,500
Jun 11, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	7,700
Jun 10, 2025	0.40	0.45	0.40	0.40	0.40	-	12,345
Jun 9, 2025	0.40	0.40	0.40	0.40	0.40	33.33%	166
Jun 6, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	441
Jun 3, 2025	0.32	0.32	0.32	0.32	0.32	-28.57%	100
Jun 2, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	179
May 30, 2025	0.45	0.45	0.45	0.45	0.45	50.00%	1,000
May 29, 2025	0.30	0.30	0.30	0.30	0.30	-33.33%	112
May 27, 2025	0.45	0.45	0.45	0.45	0.45	-8.16%	245
May 23, 2025	0.45	0.49	0.45	0.49	0.49	-	2,041
May 21, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	300
May 20, 2025	0.29	0.50	0.29	0.50	0.50	13.64%	2,625
May 15, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	126
May 14, 2025	0.29	0.45	0.29	0.45	0.45	-2.17%	680
May 7, 2025	0.46	0.46	0.46	0.46	0.46	11.79%	300
May 6, 2025	0.41	0.41	0.41	0.41	0.41	-10.54%	100
May 2, 2025	0.46	0.46	0.46	0.46	0.46	15.00%	245
Apr 23, 2025	0.40	0.40	0.40	0.40	0.40	36.61%	350
Apr 17, 2025	0.30	0.30	0.27	0.29	0.29	2.66%	2,027
Apr 14, 2025	0.29	0.45	0.29	0.29	0.29	-38.00%	645
Apr 10, 2025	0.27	0.46	0.27	0.46	0.46	-	1,658
Apr 9, 2025	0.46	0.46	0.27	0.46	0.46	4.55%	900
Apr 7, 2025	0.46	0.46	0.44	0.44	0.44	-4.35%	315
Apr 3, 2025	0.46	0.46	0.46	0.46	0.46	-	217
Mar 31, 2025	0.50	0.50	0.44	0.46	0.46	-8.00%	801
Mar 28, 2025	0.47	0.50	0.47	0.50	0.50	6.04%	250
Mar 27, 2025	0.47	0.47	0.47	0.47	0.47	-5.70%	110
Mar 26, 2025	0.50	0.50	0.50	0.50	0.50	-	1,060
Mar 25, 2025	0.55	0.55	0.50	0.50	0.50	-16.65%	588
Mar 24, 2025	0.50	0.60	0.50	0.60	0.60	18.93%	860
Mar 21, 2025	0.60	0.60	0.50	0.50	0.50	26.10%	269
Mar 20, 2025	0.35	0.40	0.33	0.40	0.40	33.33%	3,678
Mar 17, 2025	0.30	0.30	0.30	0.30	0.30	5.23%	520
Mar 14, 2025	0.40	0.40	0.29	0.29	0.29	-45.17%	7,195
Mar 13, 2025	0.52	0.52	0.52	0.52	0.52	1.40%	223
Mar 12, 2025	0.60	0.60	0.51	0.51	0.51	-6.93%	2,050
Mar 11, 2025	0.56	0.60	0.30	0.55	0.55	-1.57%	4,639
Mar 10, 2025	0.60	0.60	0.56	0.56	0.56	86.60%	3,991
Mar 6, 2025	0.39	0.56	0.30	0.30	0.30	-20.42%	8,296
Mar 4, 2025	0.38	0.38	0.38	0.38	0.38	-3.33%	1,040
Mar 3, 2025	0.40	0.40	0.39	0.39	0.39	-1.76%	796
Feb 28, 2025	0.40	0.40	0.40	0.40	0.40	-	120
Feb 27, 2025	0.40	0.40	0.40	0.40	0.40	-	180
Feb 26, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	275
Feb 12, 2025	0.40	0.40	0.40	0.40	0.40	47.55%	500
Feb 11, 2025	0.27	0.27	0.27	0.27	0.27	-32.23%	1,125
Jan 28, 2025	0.40	0.40	0.40	0.40	0.40	59.87%	5,000