Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.63	0.63	0.63	0.63	0.63	3.06%	2,334
Sep 5, 2025	0.62	0.63	0.61	0.61	0.61	-0.69%	11,403
Sep 4, 2025	0.62	0.63	0.60	0.62	0.62	0.29%	26,793
Sep 3, 2025	0.60	0.61	0.60	0.61	0.61	-1.09%	1,170
Sep 2, 2025	0.63	0.63	0.62	0.62	0.62	-8.96%	2,122
Aug 29, 2025	0.71	0.71	0.66	0.68	0.68	10.74%	15,002
Aug 28, 2025	0.63	0.63	0.61	0.61	0.61	0.50%	9,628
Aug 27, 2025	0.60	0.63	0.60	0.61	0.61	-0.44%	4,830
Aug 26, 2025	0.64	0.64	0.57	0.61	0.61	-4.00%	24,110
Aug 25, 2025	0.67	0.68	0.61	0.64	0.64	-3.39%	4,812
Aug 22, 2025	0.63	0.66	0.59	0.66	0.66	5.42%	35,847
Aug 21, 2025	0.60	0.63	0.60	0.63	0.63	4.63%	749
Aug 20, 2025	0.72	0.72	0.59	0.60	0.60	-	18,011
Aug 19, 2025	0.72	0.72	0.56	0.60	0.60	-8.61%	45,626
Aug 18, 2025	0.73	0.84	0.65	0.66	0.66	4.35%	19,980
Aug 15, 2025	0.55	0.67	0.54	0.63	0.63	17.14%	80,776
Aug 14, 2025	0.49	0.54	0.49	0.54	0.54	3.44%	63,999
Aug 13, 2025	0.50	0.52	0.49	0.52	0.52	1.05%	36,798
Aug 12, 2025	0.51	0.52	0.50	0.51	0.51	1.54%	13,980
Aug 11, 2025	0.48	0.51	0.48	0.51	0.51	3.94%	14,291
Aug 8, 2025	0.50	0.50	0.49	0.49	0.49	3.16%	5,205
Aug 7, 2025	0.45	0.49	0.45	0.47	0.47	-6.04%	4,644
Aug 6, 2025	0.49	0.51	0.47	0.50	0.50	1.01%	13,998
Aug 5, 2025	0.42	0.50	0.42	0.50	0.50	1.61%	9,127
Aug 4, 2025	0.40	0.50	0.40	0.49	0.49	6.22%	4,754
Aug 1, 2025	0.47	0.47	0.44	0.46	0.46	-2.99%	22,666
Jul 31, 2025	0.47	0.51	0.47	0.48	0.48	5.48%	59,743
Jul 30, 2025	0.40	0.49	0.40	0.45	0.45	-7.36%	34,904
Jul 29, 2025	0.46	0.50	0.46	0.49	0.49	3.53%	4,666
Jul 28, 2025	0.51	0.51	0.46	0.47	0.47	-6.01%	21,259
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