Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.50	0.54	0.50	0.54	-	3.58%	232
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
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