Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.60	0.60	0.53	0.57	0.57	-5.00%	13,030
Jun 8, 2026	0.60	0.60	0.60	0.60	0.60	-	2,042
Jun 5, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	3,000
Jun 4, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	7,000
Jun 3, 2026	0.60	0.60	0.59	0.59	0.59	-	5,546
Jun 2, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	1,990
Jun 1, 2026	0.62	0.62	0.58	0.61	0.61	-6.15%	13,106
May 29, 2026	0.61	0.65	0.61	0.65	0.65	3.17%	16,459
May 28, 2026	0.61	0.63	0.60	0.63	0.63	5.00%	8,252
May 27, 2026	0.59	0.60	0.55	0.60	0.60	-	11,464
May 26, 2026	0.48	0.61	0.48	0.60	0.60	-	24,836
May 25, 2026	0.57	0.60	0.54	0.60	0.60	7.14%	9,487
May 22, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	7,236
May 21, 2026	0.59	0.59	0.59	0.59	0.59	-	3,383
May 20, 2026	0.62	0.62	0.59	0.59	0.59	-7.81%	6,289
May 19, 2026	0.60	0.64	0.59	0.64	0.64	4.92%	6,297
May 15, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	1,501
May 14, 2026	0.60	0.60	0.54	0.58	0.58	-3.33%	8,603
May 12, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	5,648
May 11, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	10,482
May 8, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	558
May 7, 2026	0.60	0.61	0.60	0.61	0.61	8.93%	9,844
May 6, 2026	0.56	0.56	0.56	0.56	0.56	-	1,085
May 5, 2026	0.63	0.63	0.55	0.56	0.56	-3.45%	68,086
May 4, 2026	0.52	0.67	0.50	0.58	0.58	16.00%	39,225
May 1, 2026	0.50	0.52	0.50	0.50	0.50	-3.85%	29,704
Apr 30, 2026	0.54	0.54	0.52	0.52	0.52	-	5,009
Apr 29, 2026	0.55	0.55	0.52	0.52	0.52	-7.14%	8,907
Apr 28, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,035
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