Aventus Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	19.72	19.72	19.24	19.50	19.50	-0.26%	16,256
Aug 24, 2026	19.65	19.65	19.50	19.55	19.55	-1.26%	1,765
Aug 21, 2026	19.62	20.00	19.54	19.80	19.80	0.92%	1,544
Aug 20, 2026	19.64	19.92	19.62	19.62	19.62	-0.91%	1,934
Aug 19, 2026	19.90	20.00	19.80	19.80	19.80	-0.50%	1,351
Aug 18, 2026	20.00	20.20	19.90	19.90	19.90	-0.50%	28,001
Aug 17, 2026	20.00	20.13	19.67	20.00	20.00	-1.23%	28,687
Aug 14, 2026	22.24	22.24	19.42	20.25	20.25	-8.58%	84,705
Aug 13, 2026	21.52	22.58	21.52	22.15	22.15	1.14%	6,347
Aug 12, 2026	22.08	22.15	21.90	21.90	21.90	-0.99%	9,360
Aug 11, 2026	22.09	22.12	21.90	22.12	22.12	-0.67%	2,115
Aug 10, 2026	22.10	23.50	22.10	22.27	22.27	-0.76%	7,560
Aug 7, 2026	22.40	22.44	22.40	22.44	22.44	-0.49%	5,732
Aug 6, 2026	22.45	22.55	22.45	22.55	22.55	-0.04%	286
Aug 5, 2026	22.49	22.56	22.32	22.56	22.56	1.17%	16,801
Aug 4, 2026	22.50	22.50	22.15	22.30	22.30	-0.89%	11,189
Jul 31, 2026	22.19	22.54	22.15	22.50	22.50	1.35%	2,696
Jul 30, 2026	22.12	22.43	22.02	22.20	22.20	0.36%	16,472
Jul 29, 2026	22.02	22.13	22.02	22.12	22.12	0.45%	9,803
Jul 28, 2026	22.23	22.23	22.02	22.02	22.02	-1.70%	6,400
Jul 27, 2026	22.19	22.52	22.06	22.40	22.40	-0.22%	20,314
Jul 24, 2026	22.22	22.45	22.22	22.45	22.45	0.22%	1,000
Jul 23, 2026	22.49	22.49	22.29	22.40	22.40	-0.62%	400
Jul 22, 2026	22.46	22.58	22.45	22.54	22.54	0.67%	3,001
Jul 21, 2026	21.92	22.64	21.89	22.39	22.39	2.42%	22,103
Jul 20, 2026	21.77	22.01	21.77	21.86	21.86	-1.22%	2,716
Jul 17, 2026	22.04	22.17	22.04	22.13	22.13	0.14%	1,635
Jul 16, 2026	22.12	22.30	22.10	22.10	22.10	-0.09%	5,400
Jul 15, 2026	22.26	22.30	22.12	22.12	22.12	-0.67%	6,400