Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.83	0.90	0.83	0.90	0.90	4.65%	9,964
Feb 6, 2026	0.86	0.87	0.85	0.86	0.86	3.61%	13,501
Feb 5, 2026	0.84	0.84	0.83	0.83	0.83	-	3,490
Feb 4, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	1,633
Feb 3, 2026	0.83	0.85	0.82	0.84	0.84	-1.18%	9,542
Feb 2, 2026	0.88	0.88	0.85	0.85	0.85	-5.56%	4,820
Jan 30, 2026	0.95	0.95	0.90	0.90	0.90	-3.23%	19,050
Jan 29, 2026	0.85	0.96	0.82	0.93	0.93	5.68%	56,321
Jan 28, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	6,304
Jan 27, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	4,651
Jan 26, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	10,377
Jan 23, 2026	0.86	0.91	0.86	0.91	0.91	8.33%	14,834
Jan 22, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	6,514
Jan 21, 2026	0.90	0.90	0.85	0.85	0.85	-7.61%	7,953
Jan 20, 2026	0.96	0.97	0.92	0.92	0.92	8.24%	34,211
Jan 19, 2026	0.93	0.93	0.84	0.85	0.85	-10.53%	4,102
Jan 16, 2026	0.91	0.95	0.89	0.95	0.95	-	10,873
Jan 15, 2026	0.93	0.95	0.93	0.95	0.95	-	1,614
Jan 14, 2026	0.95	0.95	0.95	0.95	0.95	-	1,046
Jan 13, 2026	0.90	0.96	0.90	0.95	0.95	3.26%	25,617
Jan 12, 2026	0.78	0.92	0.78	0.92	0.92	-4.17%	2,522
Jan 9, 2026	0.95	1.00	0.95	0.96	0.96	1.05%	8,934
Jan 8, 2026	0.91	0.95	0.91	0.95	0.95	6.74%	2,001
Jan 7, 2026	0.89	0.89	0.89	0.89	0.89	-	2,883
Jan 5, 2026	0.92	0.93	0.89	0.89	0.89	-2.20%	4,199
Jan 2, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	525
Dec 31, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	545
Dec 30, 2025	0.88	0.99	0.88	0.92	0.92	2.22%	19,247
Dec 29, 2025	0.90	0.91	0.89	0.90	0.90	-5.26%	43,772
Dec 24, 2025	0.95	0.95	0.95	0.95	0.95	2.15%	801
Dec 23, 2025	0.98	0.98	0.86	0.93	0.93	-7.92%	11,712
Dec 22, 2025	0.96	1.02	0.94	1.01	1.01	3.06%	9,466
Dec 19, 2025	1.02	1.05	0.86	0.98	0.98	-2.97%	14,832
Dec 18, 2025	1.02	1.06	1.01	1.01	1.01	-	16,272
Dec 17, 2025	1.02	1.07	1.01	1.01	1.01	-3.81%	22,724
Dec 16, 2025	1.04	1.05	0.88	1.05	1.05	2.94%	15,244
Dec 15, 2025	0.98	1.06	0.86	1.02	1.02	6.25%	126,218
Dec 12, 2025	0.76	0.98	0.76	0.96	0.96	6.67%	14,638
Dec 11, 2025	0.83	0.90	0.83	0.90	0.90	11.11%	29,087
Dec 10, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	1,533
Dec 9, 2025	0.82	0.83	0.79	0.83	0.83	3.75%	1,700
Dec 8, 2025	0.79	0.80	0.79	0.80	0.80	6.67%	2,167
Dec 5, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	1,927
Dec 4, 2025	0.79	0.81	0.78	0.80	0.80	-2.44%	49,219
Dec 3, 2025	0.71	0.82	0.71	0.82	0.82	17.14%	50,128
Dec 2, 2025	0.80	0.80	0.70	0.70	0.70	-12.50%	23,735
Dec 1, 2025	0.63	0.80	0.63	0.80	0.80	-	15,048
Nov 28, 2025	0.80	0.80	0.76	0.80	0.80	-3.61%	8,066
Nov 27, 2025	0.80	0.83	0.80	0.83	0.83	7.79%	1,796
Nov 26, 2025	0.80	0.80	0.77	0.77	0.77	-1.28%	3,183