Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	990
Sep 5, 2025	0.85	0.87	0.85	0.85	0.85	2.41%	9,312
Sep 4, 2025	0.84	0.86	0.83	0.83	0.83	-1.19%	5,500
Sep 3, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Sep 2, 2025	0.86	0.86	0.84	0.84	0.84	-7.69%	1,310
Aug 29, 2025	0.90	1.00	0.90	0.91	0.91	4.60%	10,200
Aug 28, 2025	0.77	0.87	0.77	0.87	0.87	3.57%	3,506
Aug 27, 2025	0.90	0.90	0.84	0.84	0.84	-1.18%	3,609
Aug 26, 2025	0.88	0.88	0.79	0.85	0.85	16.44%	5,910
Aug 25, 2025	0.89	0.90	0.73	0.73	0.73	-17.05%	7,403
Aug 22, 2025	0.88	0.94	0.81	0.88	0.88	2.33%	27,612
Aug 21, 2025	0.86	0.94	0.79	0.86	0.86	2.38%	5,300
Aug 20, 2025	0.89	0.91	0.80	0.84	0.84	10.53%	14,500
Aug 19, 2025	0.99	1.00	0.76	0.76	0.76	-13.64%	46,300
Aug 18, 2025	0.94	1.08	0.85	0.88	0.88	1.15%	64,308
Aug 15, 2025	0.74	0.94	0.74	0.87	0.87	17.57%	37,700
Aug 14, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	32,200
Aug 13, 2025	0.69	0.72	0.69	0.72	0.72	-	48,516
Aug 12, 2025	0.68	0.72	0.68	0.72	0.72	1.41%	8,848
Aug 11, 2025	0.68	0.71	0.68	0.71	0.71	5.97%	7,320
Aug 8, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Aug 7, 2025	0.63	0.67	0.63	0.67	0.67	3.08%	3,134
Aug 6, 2025	0.65	0.65	0.65	0.65	0.65	-4.41%	1,400
Aug 5, 2025	0.62	0.68	0.62	0.68	0.68	-1.45%	4,400
Aug 1, 2025	0.61	0.69	0.61	0.69	0.69	2.99%	2,033
Jul 31, 2025	0.65	0.74	0.64	0.67	0.67	11.67%	28,819
Jul 30, 2025	0.67	0.67	0.60	0.60	0.60	-13.04%	9,921
Jul 29, 2025	0.68	0.69	0.68	0.69	0.69	2.99%	3,100
Jul 28, 2025	0.70	0.70	0.62	0.67	0.67	-4.29%	4,300
Jul 25, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jul 24, 2025	0.70	0.72	0.70	0.70	0.70	-2.78%	2,100
Jul 23, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 22, 2025	0.69	0.72	0.68	0.72	0.72	5.88%	5,300
Jul 21, 2025	0.71	0.71	0.68	0.68	0.68	-6.85%	12,600
Jul 18, 2025	0.75	0.77	0.73	0.73	0.73	-	3,702
Jul 17, 2025	0.75	0.75	0.73	0.73	0.73	2.82%	2,110
Jul 16, 2025	0.75	0.76	0.70	0.71	0.71	-11.25%	10,700
Jul 15, 2025	0.80	0.80	0.80	0.80	0.80	-	4,346
Jul 14, 2025	0.80	0.80	0.77	0.80	0.80	1.27%	7,403
Jul 11, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 10, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	4,500
Jul 9, 2025	0.80	0.80	0.80	0.80	0.80	-	6,300
Jul 8, 2025	0.78	0.83	0.78	0.80	0.80	3.90%	30,600
Jul 7, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	1,300
Jul 4, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	500
Jul 3, 2025	0.77	0.77	0.77	0.77	0.77	-	800
Jul 2, 2025	0.75	0.77	0.74	0.77	0.77	-1.28%	10,433
Jun 30, 2025	0.73	0.78	0.72	0.78	0.78	9.86%	8,200
Jun 27, 2025	0.72	0.72	0.71	0.71	0.71	-4.05%	4,000
Jun 26, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	9,326