Aventus Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.34	18.00	16.80	18.00	18.00	6.51%	20,781
Nov 5, 2026	16.57	16.90	16.35	16.90	16.90	0.90%	9,720
Nov 4, 2026	17.10	17.30	16.50	16.75	16.75	-1.47%	14,658
Nov 3, 2026	17.35	17.35	17.00	17.00	17.00	-1.11%	8,136
Nov 2, 2026	17.78	17.78	17.19	17.19	17.19	-3.81%	88,906
Oct 30, 2026	17.85	18.08	17.58	17.87	17.87	-1.27%	7,061
Oct 29, 2026	18.11	18.11	18.10	18.10	18.10	-1.25%	292
Oct 28, 2026	18.25	18.50	18.17	18.33	18.33	-0.49%	5,912
Oct 27, 2026	18.42	18.42	18.42	18.42	18.42	-0.16%	105
Oct 26, 2026	18.30	18.60	18.25	18.45	18.45	0.44%	4,800
Oct 23, 2026	18.41	18.47	18.20	18.37	18.37	-0.54%	7,711
Oct 22, 2026	18.49	18.80	18.25	18.47	18.47	-1.39%	23,463
Oct 21, 2026	18.76	18.76	18.30	18.73	18.73	-0.64%	6,960
Oct 20, 2026	19.14	19.15	18.85	18.85	18.85	-1.41%	27,606
Oct 19, 2026	19.12	19.12	19.12	19.12	19.12	-0.26%	2,100
Oct 16, 2026	19.30	19.31	19.17	19.17	19.17	0.26%	9,302
Oct 15, 2026	19.35	19.85	19.12	19.12	19.12	-1.44%	7,603
Oct 14, 2026	20.00	20.01	19.36	19.40	19.40	-3.00%	30,800
Oct 13, 2026	20.44	20.44	19.95	20.00	20.00	-2.20%	36,500
Oct 9, 2026	20.00	20.45	20.00	20.45	20.45	4.18%	28,652
Oct 8, 2026	21.00	21.00	19.45	19.63	19.63	-6.30%	4,538
Oct 7, 2026	21.02	21.02	20.95	20.95	20.95	-0.24%	200
Oct 6, 2026	21.00	21.01	21.00	21.00	21.00	-3.00%	300
Oct 5, 2026	21.65	21.65	21.65	21.65	21.65	7.60%	260
Oct 1, 2026	20.19	20.50	20.12	20.12	20.12	0.10%	4,000
Sep 30, 2026	20.00	20.51	19.76	20.10	20.10	-0.50%	31,110
Sep 29, 2026	20.20	20.20	20.20	20.20	20.20	1.10%	102
Sep 28, 2026	20.10	20.25	19.98	19.98	19.98	-4.17%	6,920
Sep 25, 2026	20.83	20.85	20.74	20.85	20.85	-0.86%	1,200
Sep 24, 2026	21.36	21.99	21.01	21.03	21.03	2.59%	3,819
Sep 23, 2026	22.95	22.96	20.50	20.50	20.50	-10.60%	38,898
Sep 22, 2026	22.78	23.01	22.75	22.93	22.93	0.04%	4,983
Sep 21, 2026	22.90	23.16	22.68	22.92	22.92	0.97%	25,400
Sep 18, 2026	21.00	22.70	21.00	22.70	22.70	7.84%	52,351
Sep 17, 2026	19.50	22.42	19.50	21.05	21.05	8.56%	58,600
Sep 16, 2026	19.46	19.73	19.39	19.39	19.39	0.52%	33,600
Sep 15, 2026	19.05	19.38	18.88	19.29	19.29	2.17%	18,745
Sep 14, 2026	19.20	19.40	18.84	18.88	18.88	-	4,389
Sep 11, 2026	19.20	19.30	18.88	18.88	18.88	-1.56%	17,800
Sep 10, 2026	19.35	19.35	19.17	19.18	19.18	-0.72%	800
Sep 9, 2026	19.27	19.49	19.20	19.32	19.32	-0.36%	1,700
Sep 8, 2026	18.90	19.39	18.90	19.39	19.39	2.00%	1,257
Sep 4, 2026	18.72	19.01	18.72	19.01	19.01	0.26%	12,401
Sep 3, 2026	19.00	19.00	18.62	18.96	18.96	1.12%	44,045
Sep 2, 2026	18.98	19.10	18.75	18.75	18.75	-2.24%	9,941
Sep 1, 2026	19.43	19.46	19.15	19.18	19.18	-1.44%	17,722
Aug 31, 2026	19.52	19.52	19.46	19.46	19.46	-0.61%	20,433
Aug 28, 2026	19.68	19.70	19.58	19.58	19.58	0.41%	38,999
Aug 27, 2026	19.70	20.11	19.50	19.50	19.50	-1.27%	11,435
Aug 26, 2026	19.40	19.80	19.40	19.75	19.75	1.28%	23,343