Avarga Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	2.07	2.16	2.05	2.16	2.16	-4.00%	1,300
Dec 4, 2025	2.22	2.25	2.22	2.25	2.25	-	1,300
Dec 3, 2025	2.25	2.25	2.25	2.25	2.25	-	500
Dec 2, 2025	2.25	2.25	2.25	2.25	2.25	-	1,000
Dec 1, 2025	2.20	2.25	2.20	2.25	2.25	8.17%	600
Nov 27, 2025	2.17	2.17	2.08	2.08	2.08	-8.77%	1,200
Nov 25, 2025	2.28	2.28	2.28	2.28	2.28	-2.15%	1,000
Nov 24, 2025	2.33	2.33	2.33	2.33	2.33	-0.43%	500
Nov 21, 2025	2.28	2.34	2.25	2.34	2.34	2.63%	2,100
Nov 20, 2025	2.28	2.28	2.28	2.28	2.28	0.44%	5,000
Nov 19, 2025	2.23	2.27	2.23	2.27	2.27	1.34%	2,500
Nov 18, 2025	2.23	2.24	2.23	2.24	2.24	-	2,000
Nov 17, 2025	2.23	2.24	2.23	2.24	2.24	-	1,200
Nov 14, 2025	2.24	2.24	2.24	2.24	2.24	4.67%	6,600
Nov 12, 2025	2.19	2.19	2.14	2.14	2.14	-2.73%	12,600
Nov 11, 2025	2.19	2.20	2.19	2.20	2.20	-1.79%	2,500
Nov 7, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	2,000
Nov 6, 2025	2.24	2.24	2.22	2.22	2.22	-0.89%	3,000
Nov 5, 2025	2.19	2.24	2.19	2.24	2.24	2.28%	1,600
Nov 4, 2025	2.28	2.28	2.19	2.19	2.19	-4.78%	7,200
Nov 3, 2025	2.30	2.30	2.30	2.30	2.30	-	5,200
Oct 31, 2025	2.30	2.30	2.30	2.30	2.30	-	500
Oct 30, 2025	2.29	2.30	2.29	2.30	2.30	-	1,000
Oct 29, 2025	2.30	2.30	2.30	2.30	2.30	2.22%	1,000
Oct 28, 2025	2.30	2.30	2.25	2.25	2.25	-2.17%	700