Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.68	0.70	0.68	0.70	0.70	6.06%	12,087
Mar 19, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	822
Mar 18, 2026	0.70	0.70	0.67	0.67	0.67	-1.47%	2,285
Mar 17, 2026	0.68	0.68	0.68	0.68	0.68	-8.11%	760
Mar 16, 2026	0.74	0.74	0.74	0.74	0.74	5.71%	500
Mar 13, 2026	0.70	0.70	0.64	0.70	0.70	-1.41%	11,385
Mar 12, 2026	0.69	0.71	0.65	0.71	0.71	-4.05%	2,727
Mar 11, 2026	0.74	0.74	0.74	0.74	0.74	7.25%	1,017
Mar 10, 2026	0.75	0.75	0.69	0.69	0.69	-8.00%	34,093
Mar 9, 2026	0.82	0.82	0.70	0.75	0.75	-5.06%	31,874
Mar 6, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	500
Mar 5, 2026	0.80	0.81	0.76	0.81	0.81	-	3,001
Mar 3, 2026	0.80	0.81	0.75	0.81	0.81	-5.81%	8,918
Mar 2, 2026	0.81	0.86	0.81	0.86	0.86	1.18%	21,273
Feb 27, 2026	0.85	0.85	0.85	0.85	0.85	-	1,390
Feb 26, 2026	0.85	0.85	0.83	0.85	0.85	-	5,007
Feb 25, 2026	0.85	0.85	0.85	0.85	0.85	-	3,001
Feb 24, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	32,482
Feb 23, 2026	0.83	0.83	0.83	0.83	0.83	-	2,001
Feb 20, 2026	0.83	0.83	0.83	0.83	0.83	-	2,002
Feb 19, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	6,896
Feb 18, 2026	0.87	0.87	0.84	0.84	0.84	-5.62%	1,369
Feb 17, 2026	0.83	0.89	0.83	0.89	0.89	1.14%	2,594
Feb 12, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	506
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	-	855
Feb 10, 2026	0.87	0.92	0.87	0.89	0.89	-1.67%	5,000
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