Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.48	0.53	0.48	0.50	0.50	0.88%	12,606
Jul 24, 2025	0.51	0.53	0.50	0.50	0.50	-2.25%	19,406
Jul 23, 2025	0.51	0.52	0.51	0.51	0.51	-3.54%	3,664
Jul 22, 2025	0.53	0.54	0.52	0.53	0.53	3.67%	7,766
Jul 21, 2025	0.52	0.52	0.51	0.51	0.51	-4.49%	4,642
Jul 18, 2025	0.53	0.56	0.51	0.53	0.53	-0.57%	14,746
Jul 17, 2025	0.53	0.57	0.52	0.53	0.53	2.45%	17,721
Jul 16, 2025	0.55	0.55	0.51	0.52	0.52	-8.16%	27,954
Jul 15, 2025	0.55	0.58	0.55	0.57	0.57	-2.15%	4,281
Jul 14, 2025	0.58	0.60	0.57	0.58	0.58	1.32%	25,713
Jul 11, 2025	0.54	0.58	0.54	0.57	0.57	-1.71%	3,462
Jul 10, 2025	0.56	0.58	0.56	0.58	0.58	-0.41%	6,989
Jul 9, 2025	0.52	0.58	0.52	0.58	0.58	-0.51%	1,354
Jul 8, 2025	0.56	0.61	0.56	0.59	0.59	4.57%	60,674
Jul 7, 2025	0.57	0.58	0.55	0.56	0.56	1.85%	4,266
Jul 3, 2025	0.55	0.56	0.55	0.55	0.55	-1.23%	3,097
Jul 2, 2025	0.56	0.57	0.51	0.56	0.56	-2.29%	6,830
Jul 1, 2025	0.51	0.57	0.51	0.57	0.57	8.36%	4,468
Jun 30, 2025	0.52	0.54	0.52	0.53	0.53	0.34%	2,546
Jun 27, 2025	0.50	0.54	0.50	0.53	0.53	0.25%	12,115
Jun 26, 2025	0.55	0.56	0.52	0.52	0.52	-4.60%	20,030
Jun 25, 2025	0.56	0.56	0.55	0.55	0.55	-	7,241
Jun 24, 2025	0.55	0.56	0.54	0.55	0.55	-2.86%	3,893
Jun 23, 2025	0.58	0.59	0.54	0.57	0.57	2.89%	16,429
Jun 20, 2025	0.57	0.57	0.53	0.55	0.55	-2.55%	16,272
Jun 18, 2025	0.57	0.57	0.55	0.56	0.56	3.61%	5,822
Jun 17, 2025	0.55	0.56	0.55	0.55	0.55	-4.39%	4,707
Jun 16, 2025	0.58	0.60	0.57	0.57	0.57	-4.98%	8,848
Jun 13, 2025	0.53	0.60	0.53	0.60	0.60	6.08%	1,481
Jun 12, 2025	0.57	0.57	0.57	0.57	0.57	-4.15%	336
Jun 11, 2025	0.60	0.60	0.55	0.59	0.59	10.28%	2,035
Jun 10, 2025	0.58	0.58	0.53	0.54	0.54	-9.74%	10,087
Jun 9, 2025	0.55	0.62	0.52	0.59	0.59	5.88%	13,123
Jun 6, 2025	0.59	0.61	0.56	0.56	0.56	-6.62%	20,971
Jun 5, 2025	0.60	0.60	0.58	0.60	0.60	3.02%	1,441
Jun 4, 2025	0.58	0.61	0.58	0.58	0.58	-1.67%	6,564
Jun 3, 2025	0.61	0.63	0.59	0.59	0.59	-0.58%	8,139
Jun 2, 2025	0.61	0.64	0.58	0.60	0.60	-1.69%	5,332
May 30, 2025	0.60	0.63	0.58	0.61	0.61	-0.24%	23,267
May 29, 2025	0.58	0.61	0.58	0.61	0.61	-3.38%	3,822
May 28, 2025	0.59	0.63	0.59	0.63	0.63	3.66%	1,201
May 27, 2025	0.58	0.63	0.58	0.61	0.61	-3.76%	3,352
May 23, 2025	0.62	0.64	0.62	0.63	0.63	4.95%	2,158
May 22, 2025	0.60	0.61	0.60	0.60	0.60	-2.30%	5,098
May 21, 2025	0.60	0.62	0.60	0.61	0.61	6.76%	9,692
May 20, 2025	0.58	0.61	0.58	0.58	0.58	-6.32%	2,349
May 19, 2025	0.51	0.67	0.51	0.61	0.61	-1.29%	5,295
May 16, 2025	0.64	0.64	0.62	0.62	0.62	-2.81%	2,167
May 15, 2025	0.64	0.68	0.64	0.64	0.64	-3.38%	3,958
May 14, 2025	0.57	0.66	0.57	0.66	0.66	3.50%	1,827