Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	0.67	0.67	0.64	0.64	0.64	-1.39%	9,084
May 12, 2025	0.65	0.70	0.65	0.65	0.65	3.02%	14,367
May 9, 2025	0.62	0.65	0.62	0.63	0.63	3.70%	2,055
May 8, 2025	0.61	0.61	0.61	0.61	0.61	-3.56%	313
May 7, 2025	0.62	0.67	0.60	0.63	0.63	-7.31%	16,517
May 6, 2025	0.68	0.68	0.68	0.68	0.68	-1.93%	1,668
May 5, 2025	0.69	0.69	0.69	0.69	0.69	3.93%	233
May 2, 2025	0.67	0.67	0.67	0.67	0.67	2.59%	242
May 1, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	2,053
Apr 30, 2025	0.68	0.68	0.68	0.68	0.68	0.74%	2,090
Apr 29, 2025	0.66	0.68	0.66	0.68	0.68	0.94%	1,203
Apr 28, 2025	0.70	0.72	0.65	0.67	0.67	-6.78%	10,124
Apr 25, 2025	0.71	0.73	0.65	0.72	0.72	-0.03%	8,000
Apr 24, 2025	0.72	0.73	0.72	0.72	0.72	-0.35%	2,924
Apr 23, 2025	0.72	0.75	0.71	0.72	0.72	-4.56%	1,542
Apr 22, 2025	0.75	0.75	0.75	0.75	0.75	7.77%	419
Apr 21, 2025	0.67	0.73	0.67	0.70	0.70	-4.99%	2,182
Apr 17, 2025	0.72	0.74	0.72	0.74	0.74	5.11%	316
Apr 16, 2025	0.76	0.76	0.69	0.70	0.70	-7.76%	7,734
Apr 15, 2025	0.73	0.76	0.73	0.76	0.76	8.57%	1,608
Apr 14, 2025	0.72	0.76	0.70	0.70	0.70	-1.28%	1,133
Apr 11, 2025	0.73	0.74	0.71	0.71	0.71	1.01%	2,782
Apr 10, 2025	0.75	0.75	0.70	0.70	0.70	-3.41%	1,977
Apr 9, 2025	0.70	0.76	0.70	0.73	0.73	0.94%	5,131
Apr 8, 2025	0.72	0.75	0.72	0.72	0.72	7.46%	18,106
Apr 7, 2025	0.67	0.71	0.64	0.67	0.67	-0.10%	3,985
Apr 4, 2025	0.70	0.78	0.65	0.67	0.67	-14.48%	35,120
Apr 3, 2025	0.78	0.79	0.72	0.78	0.78	-3.80%	10,098
Apr 2, 2025	0.75	0.83	0.75	0.82	0.82	1.92%	25,916
Apr 1, 2025	0.82	0.83	0.75	0.80	0.80	1.01%	26,426
Mar 31, 2025	0.79	0.82	0.66	0.79	0.79	7.87%	15,474
Mar 28, 2025	0.63	0.74	0.63	0.73	0.73	1.27%	3,727
Mar 27, 2025	0.73	0.73	0.70	0.73	0.73	0.69%	7,123
Mar 26, 2025	0.72	0.78	0.65	0.72	0.72	-3.96%	15,201
Mar 25, 2025	0.74	0.84	0.66	0.75	0.75	9.14%	15,413
Mar 24, 2025	0.72	0.74	0.69	0.69	0.69	-3.86%	18,046
Mar 21, 2025	0.72	0.73	0.69	0.71	0.71	-1.00%	4,707
Mar 20, 2025	0.67	0.72	0.67	0.72	0.72	1.22%	5,086