Avant Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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