Avarga Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.39	2.39	2.39	2.39	2.39	1.70%	1,000
Feb 26, 2026	2.37	2.37	2.35	2.35	2.35	-0.84%	1,500
Feb 24, 2026	2.37	2.37	2.37	2.37	2.37	2.16%	500
Feb 23, 2026	2.37	2.39	2.32	2.32	2.32	-1.28%	5,600
Feb 20, 2026	2.33	2.37	2.32	2.35	2.35	-0.84%	2,100
Feb 19, 2026	2.37	2.37	2.37	2.37	2.37	-0.42%	500
Feb 13, 2026	2.38	2.38	2.38	2.38	2.38	1.28%	300
Feb 12, 2026	2.35	2.35	2.35	2.35	2.35	-0.84%	500
Feb 10, 2026	2.31	2.37	2.30	2.37	2.37	2.16%	500
Feb 9, 2026	2.32	2.32	2.32	2.32	2.32	-1.28%	100
Feb 6, 2026	2.34	2.35	2.34	2.35	2.35	-0.42%	400
Feb 5, 2026	2.36	2.36	2.36	2.36	2.36	-	600
Feb 4, 2026	2.36	2.36	2.36	2.36	2.36	0.43%	1,000
Feb 3, 2026	2.29	2.35	2.27	2.35	2.35	3.52%	11,100
Feb 2, 2026	2.38	2.38	2.27	2.27	2.27	-3.40%	28,000
Jan 30, 2026	2.35	2.38	2.35	2.35	2.35	1.29%	12,300
Jan 29, 2026	2.32	2.32	2.32	2.32	2.32	-	100
Jan 28, 2026	2.32	2.32	2.32	2.32	2.32	2.20%	200
Jan 27, 2026	2.40	2.40	2.27	2.27	2.27	-3.40%	5,200
Jan 26, 2026	2.35	2.35	2.35	2.35	2.35	-	700
Jan 23, 2026	2.37	2.37	2.35	2.35	2.35	-	10,900
Jan 22, 2026	2.35	2.35	2.35	2.35	2.35	2.17%	16,000
Jan 21, 2026	2.26	2.30	2.26	2.30	2.30	1.77%	16,200
Jan 20, 2026	2.26	2.30	2.26	2.26	2.26	-	13,300
Jan 19, 2026	2.25	2.27	2.25	2.26	2.26	0.89%	35,900
Jan 16, 2026	2.20	2.24	2.19	2.24	2.24	1.82%	44,500
Jan 15, 2026	2.21	2.21	2.20	2.20	2.20	-	59,600
Jan 14, 2026	2.21	2.27	2.20	2.20	2.20	-	15,700
Jan 13, 2026	2.25	2.25	2.20	2.20	2.20	-2.65%	5,100
Jan 12, 2026	2.26	2.28	2.26	2.26	2.26	2.73%	1,000
Jan 9, 2026	2.20	2.20	2.20	2.20	2.20	-	1,000
Jan 7, 2026	2.22	2.22	2.20	2.20	2.20	1.38%	1,600
Jan 6, 2026	2.17	2.17	2.17	2.17	2.17	4.33%	700
Jan 5, 2026	2.26	2.26	2.08	2.08	2.08	-5.88%	3,000
Jan 2, 2026	2.21	2.21	2.21	2.21	2.21	4.25%	2,200
Dec 31, 2025	2.12	2.12	2.12	2.12	2.12	-3.64%	1,000
Dec 30, 2025	2.20	2.20	2.20	2.20	2.20	-0.90%	1,000
Dec 29, 2025	2.22	2.22	2.22	2.22	2.22	-3.06%	2,000
Dec 24, 2025	2.29	2.29	2.29	2.29	2.29	-	1,000
Dec 23, 2025	2.29	2.29	2.29	2.29	2.29	-	1,000
Dec 22, 2025	2.25	2.29	2.25	2.29	2.29	2.23%	1,200
Dec 19, 2025	2.24	2.24	2.24	2.24	2.24	1.82%	2,000
Dec 18, 2025	2.25	2.25	2.20	2.20	2.20	-0.45%	2,000
Dec 17, 2025	2.27	2.27	2.21	2.21	2.21	-2.64%	2,100
Dec 16, 2025	2.27	2.27	2.27	2.27	2.27	2.25%	1,000
Dec 15, 2025	2.18	2.26	2.18	2.22	2.22	0.91%	4,100
Dec 12, 2025	2.22	2.22	2.20	2.20	2.20	-	2,000
Dec 11, 2025	2.22	2.22	2.20	2.20	2.20	-5.58%	1,500
Dec 10, 2025	2.15	2.33	2.15	2.33	2.33	10.95%	1,100
Dec 8, 2025	2.10	2.10	2.10	2.10	2.10	-2.78%	2,100