Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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