Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.66	0.66	0.66	0.66	0.66	0.59%	352
Feb 11, 2026	0.66	0.66	0.66	0.66	0.66	-0.24%	5,048
Feb 10, 2026	0.67	0.67	0.66	0.66	0.66	0.02%	2,119
Feb 9, 2026	0.63	0.66	0.61	0.66	0.66	6.88%	3,546
Feb 6, 2026	0.63	0.63	0.61	0.62	0.62	2.67%	10,596
Feb 5, 2026	0.64	0.64	0.60	0.60	0.60	-1.92%	9,247
Feb 4, 2026	0.61	0.61	0.60	0.61	0.61	0.80%	3,578
Feb 3, 2026	0.61	0.62	0.60	0.61	0.61	-7.55%	14,544
Feb 2, 2026	0.66	0.66	0.66	0.66	0.66	-0.69%	4,607
Jan 30, 2026	0.71	0.71	0.66	0.66	0.66	-3.95%	2,509
Jan 29, 2026	0.61	0.76	0.60	0.69	0.69	6.83%	9,455
Jan 28, 2026	0.67	0.67	0.65	0.65	0.65	-3.14%	4,147
Jan 27, 2026	0.66	0.67	0.66	0.67	0.67	-1.69%	2,617
Jan 26, 2026	0.68	0.68	0.66	0.68	0.68	-0.04%	1,140
Jan 23, 2026	0.65	0.68	0.64	0.68	0.68	8.31%	3,940
Jan 22, 2026	0.63	0.63	0.61	0.63	0.63	-6.07%	5,965
Jan 21, 2026	0.68	0.68	0.67	0.67	0.67	-1.97%	8,672
Jan 20, 2026	0.69	0.69	0.68	0.68	0.68	2.82%	1,195
Jan 16, 2026	0.63	0.67	0.63	0.66	0.66	-3.06%	2,204
Jan 14, 2026	0.70	0.70	0.68	0.68	0.68	-0.78%	9,198
Jan 13, 2026	0.70	0.70	0.64	0.69	0.69	7.92%	33,034
Jan 12, 2026	0.54	0.67	0.54	0.64	0.64	-10.34%	3,373
Jan 9, 2026	0.68	0.71	0.68	0.71	0.71	5.45%	1,808
Jan 8, 2026	0.65	0.69	0.65	0.68	0.68	4.24%	4,851
Jan 7, 2026	0.67	0.67	0.64	0.65	0.65	1.06%	4,415
Jan 5, 2026	0.66	0.67	0.64	0.64	0.64	-5.30%	3,939
Jan 2, 2026	0.67	0.69	0.66	0.68	0.68	0.86%	906
Dec 31, 2025	0.59	0.73	0.59	0.67	0.67	-1.50%	10,919
Dec 30, 2025	0.63	0.73	0.62	0.68	0.68	5.66%	26,764
Dec 29, 2025	0.62	0.67	0.62	0.65	0.65	0.81%	28,669
Dec 26, 2025	0.62	0.74	0.58	0.64	0.64	-5.17%	12,579
Dec 24, 2025	0.73	0.75	0.65	0.67	0.67	1.63%	4,072
Dec 23, 2025	0.72	0.72	0.64	0.66	0.66	-9.14%	11,955
Dec 22, 2025	0.73	0.75	0.66	0.73	0.73	-1.23%	14,422
Dec 19, 2025	0.73	0.77	0.62	0.74	0.74	-0.92%	28,339
Dec 18, 2025	0.75	0.77	0.73	0.75	0.75	-0.41%	7,324
Dec 17, 2025	0.69	0.76	0.69	0.75	0.75	-0.39%	15,451
Dec 16, 2025	0.75	0.75	0.63	0.75	0.75	5.52%	26,267
Dec 15, 2025	0.67	0.78	0.67	0.71	0.71	4.54%	25,183
Dec 12, 2025	0.65	0.70	0.57	0.68	0.68	5.90%	32,098
Dec 11, 2025	0.60	0.65	0.59	0.64	0.64	8.89%	11,027
Dec 10, 2025	0.60	0.60	0.59	0.59	0.59	0.17%	1,842
Dec 9, 2025	0.57	0.61	0.57	0.59	0.59	3.32%	8,481
Dec 8, 2025	0.56	0.57	0.55	0.57	0.57	0.53%	10,848
Dec 5, 2025	0.56	0.60	0.55	0.57	0.57	-5.15%	20,686
Dec 4, 2025	0.57	0.60	0.57	0.60	0.60	6.56%	9,227
Dec 3, 2025	0.51	0.56	0.51	0.56	0.56	11.11%	15,018
Dec 2, 2025	0.56	0.56	0.51	0.51	0.51	-10.23%	30,217
Dec 1, 2025	0.58	0.58	0.55	0.56	0.56	0.52%	1,278
Nov 28, 2025	0.55	0.56	0.55	0.56	0.56	-0.51%	519