Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.64	0.64	0.62	0.62	0.62	3.33%	16,379
Aug 27, 2026	0.60	0.60	0.60	0.60	0.60	-	600
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	-	1,557
Aug 25, 2026	0.65	0.65	0.56	0.60	0.60	-7.69%	8,105
Aug 24, 2026	0.66	0.66	0.63	0.65	0.65	-7.14%	8,644
Aug 20, 2026	0.64	0.70	0.63	0.70	0.70	11.11%	20,505
Aug 19, 2026	0.60	0.63	0.59	0.63	0.63	1.61%	5,010
Aug 18, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	850
Aug 17, 2026	0.65	0.65	0.60	0.60	0.60	-3.23%	8,819
Aug 14, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	4,913
Aug 13, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	12,034
Aug 11, 2026	0.58	0.65	0.58	0.62	0.62	6.90%	23,771
Aug 10, 2026	0.54	0.58	0.54	0.58	0.58	-	1,678
Aug 7, 2026	0.59	0.59	0.58	0.58	0.58	3.57%	7,000
Aug 5, 2026	0.56	0.56	0.55	0.56	0.56	-	9,500
Aug 4, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	1,440
Jul 31, 2026	0.56	0.58	0.55	0.58	0.58	-1.69%	8,351
Jul 30, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	7,500
Jul 29, 2026	0.56	0.57	0.54	0.57	0.57	-1.72%	12,742
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	-	4,375
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	6,500
Jul 23, 2026	0.55	0.59	0.55	0.59	0.59	7.27%	4,575
Jul 22, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	2,000
Jul 21, 2026	0.53	0.60	0.53	0.60	0.60	9.09%	2,000
Jul 20, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	3,049
Jul 17, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	10,242
Jul 16, 2026	0.53	0.56	0.53	0.56	0.56	-	8,533
Jul 15, 2026	0.53	0.65	0.51	0.56	0.56	1.82%	41,714
Jul 13, 2026	0.51	0.55	0.51	0.55	0.55	-	3,600
Jul 10, 2026	0.57	0.57	0.55	0.55	0.55	-	3,232
Jul 9, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	3,408
Jul 8, 2026	0.53	0.55	0.50	0.53	0.53	-3.64%	18,677
Jul 7, 2026	0.58	0.58	0.53	0.55	0.55	-1.79%	11,757
Jul 6, 2026	0.56	0.56	0.55	0.56	0.56	-5.08%	9,239
Jul 2, 2026	0.60	0.67	0.59	0.59	0.59	-3.28%	18,764
Jun 29, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	1,589
Jun 26, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	500
Jun 24, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	735
Jun 23, 2026	0.59	0.59	0.54	0.57	0.57	-1.72%	8,500
Jun 22, 2026	0.58	0.67	0.58	0.58	0.58	-	5,351
Jun 19, 2026	0.58	0.58	0.58	0.58	0.58	-	2,001
Jun 17, 2026	0.53	0.58	0.53	0.58	0.58	-10.77%	1,833
Jun 16, 2026	0.52	0.65	0.52	0.65	0.65	8.33%	6,420
Jun 15, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	1,045
Jun 12, 2026	0.67	0.67	0.60	0.64	0.64	-1.54%	7,013
Jun 11, 2026	0.59	0.65	0.59	0.65	0.65	14.04%	31,929
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