Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.59	0.59	0.57	0.57	0.57	-5.00%	15,271
Apr 24, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	5,002
Apr 23, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	3,910
Apr 22, 2026	0.60	0.60	0.58	0.60	0.60	-3.23%	15,612
Apr 21, 2026	0.62	0.62	0.62	0.62	0.62	6.90%	655
Apr 20, 2026	0.58	0.58	0.58	0.58	0.58	-9.38%	773
Apr 16, 2026	0.64	0.64	0.64	0.64	0.64	-	526
Apr 15, 2026	0.65	0.65	0.64	0.64	0.64	-4.48%	29,873
Apr 14, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	3,262
Apr 13, 2026	0.63	0.68	0.63	0.68	0.68	-	4,780
Apr 10, 2026	0.68	0.68	0.68	0.68	0.68	-	1,000
Apr 9, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	735
Apr 8, 2026	0.68	0.68	0.67	0.67	0.67	-	3,656
Apr 7, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	10,521
Apr 6, 2026	0.68	0.68	0.68	0.68	0.68	-	2,512
Apr 2, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	508
Apr 1, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	2,001
Mar 30, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	754
Mar 27, 2026	0.70	0.71	0.70	0.71	0.71	7.58%	2,668
Mar 26, 2026	0.66	0.66	0.66	0.66	0.66	-5.71%	6,000
Mar 25, 2026	0.70	0.71	0.70	0.70	0.70	-	16,361
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	5,016
Mar 23, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	5,516
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