Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	0.72	0.73	0.71	0.71	0.71	-0.93%	1,401
Mar 18, 2025	0.72	0.72	0.71	0.72	0.72	2.08%	8,604
Mar 17, 2025	0.68	0.71	0.68	0.71	0.71	-3.42%	5,538
Mar 14, 2025	0.61	0.73	0.61	0.73	0.73	2.82%	26,302
Mar 13, 2025	0.62	0.73	0.62	0.71	0.71	-0.55%	12,265
Mar 12, 2025	0.69	0.72	0.64	0.71	0.71	6.62%	15,825
Mar 11, 2025	0.70	0.70	0.64	0.67	0.67	-7.53%	11,040
Mar 10, 2025	0.78	0.80	0.72	0.72	0.72	-9.48%	6,612
Mar 7, 2025	0.80	0.80	0.73	0.80	0.80	1.54%	6,499
Mar 6, 2025	0.80	0.81	0.78	0.79	0.79	2.50%	2,030
Mar 5, 2025	0.77	0.80	0.76	0.77	0.77	-0.50%	14,275
Mar 4, 2025	0.80	0.81	0.74	0.77	0.77	-3.44%	27,628
Mar 3, 2025	1.00	1.00	0.80	0.80	0.80	-2.08%	69,519
Feb 28, 2025	0.85	0.95	0.82	0.82	0.82	-11.13%	3,016
Feb 27, 2025	0.90	0.95	0.90	0.92	0.92	0.19%	4,499
Feb 26, 2025	0.89	0.96	0.86	0.92	0.92	3.17%	5,462
Feb 25, 2025	0.79	0.92	0.79	0.89	0.89	5.87%	21,532
Feb 24, 2025	0.98	0.98	0.80	0.84	0.84	-13.81%	19,504
Feb 21, 2025	0.95	0.98	0.94	0.97	0.97	2.05%	7,027
Feb 20, 2025	0.93	0.97	0.93	0.96	0.96	-2.89%	3,410
Feb 19, 2025	0.92	1.00	0.92	0.98	0.98	4.61%	21,417
Feb 18, 2025	0.45	0.96	0.45	0.94	0.94	13.39%	21,907
Feb 14, 2025	0.81	0.88	0.81	0.83	0.83	2.36%	24,033
Feb 13, 2025	0.85	0.87	0.81	0.81	0.81	-5.21%	20,525