Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.52	0.52	0.52	0.52	0.52	5.05%	4,503
Oct 28, 2026	0.50	0.50	0.50	0.50	0.50	-6.60%	7,795
Oct 27, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	1,216
Oct 26, 2026	0.52	0.55	0.52	0.55	0.55	10.00%	6,617
Oct 23, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	14,000
Oct 22, 2026	0.50	0.52	0.50	0.52	0.52	13.04%	9,167
Oct 21, 2026	0.53	0.53	0.46	0.46	0.46	-14.81%	1,974
Oct 20, 2026	0.51	0.57	0.50	0.54	0.54	8.00%	20,110
Oct 19, 2026	0.51	0.51	0.48	0.50	0.50	-1.96%	4,151
Oct 16, 2026	0.51	0.52	0.49	0.51	0.51	9.68%	10,901
Oct 15, 2026	0.58	0.58	0.45	0.47	0.47	-12.26%	63,586
Oct 14, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	1,266
Oct 13, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	6,003
Oct 9, 2026	0.55	0.55	0.55	0.55	0.55	-	598
Oct 8, 2026	0.52	0.55	0.52	0.55	0.55	-3.51%	3,056
Oct 6, 2026	0.60	0.63	0.57	0.57	0.57	-3.39%	6,318
Oct 5, 2026	0.55	0.59	0.54	0.59	0.59	15.69%	8,678
Oct 2, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	4,594
Oct 1, 2026	0.55	0.55	0.55	0.55	0.55	-15.38%	3,085
Sep 30, 2026	0.60	0.65	0.60	0.65	0.65	6.56%	7,010
Sep 29, 2026	0.61	0.61	0.61	0.61	0.61	5.17%	530
Sep 28, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	955
Sep 25, 2026	0.54	0.58	0.50	0.56	0.56	-	25,400
Sep 24, 2026	0.54	0.56	0.48	0.56	0.56	-	6,100
Sep 23, 2026	0.54	0.56	0.50	0.56	0.56	7.69%	26,174
Sep 22, 2026	0.60	0.60	0.50	0.52	0.52	-8.77%	23,335
Sep 21, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	3,888
Sep 17, 2026	0.63	0.63	0.54	0.56	0.56	5.66%	9,002
Sep 16, 2026	0.56	0.56	0.50	0.53	0.53	-3.64%	41,401
Sep 15, 2026	0.59	0.59	0.51	0.55	0.55	-5.17%	11,984
Sep 14, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	6,420
Sep 11, 2026	0.60	0.60	0.60	0.60	0.60	-	5,000
Sep 10, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	6,005
Sep 9, 2026	0.60	0.64	0.59	0.64	0.64	1.59%	3,922
Sep 8, 2026	0.69	0.69	0.63	0.63	0.63	-10.00%	9,814
Sep 4, 2026	0.57	0.70	0.55	0.70	0.70	22.81%	25,582
Sep 2, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	3,000
Sep 1, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	5,010
Aug 31, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	7,017
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