Avante Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.86	0.87	0.86	0.87	0.87	-	10,000
Sep 8, 2025	0.87	0.87	0.82	0.87	0.87	2.35%	25,110
Sep 5, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Sep 4, 2025	0.84	0.86	0.83	0.85	0.85	3.66%	23,500
Sep 3, 2025	0.82	0.83	0.82	0.82	0.82	-	3,500
Sep 2, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	14,000
Aug 29, 2025	0.83	0.84	0.82	0.84	0.84	-	7,700
Aug 28, 2025	0.85	0.85	0.83	0.84	0.84	-2.33%	4,940
Aug 27, 2025	0.87	0.88	0.86	0.86	0.86	1.18%	10,220
Aug 26, 2025	0.84	0.87	0.84	0.85	0.85	-4.49%	22,500
Aug 25, 2025	0.82	0.89	0.82	0.89	0.89	8.54%	49,900
Aug 22, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	17,800
Aug 21, 2025	0.76	0.81	0.76	0.81	0.81	8.00%	8,000
Aug 20, 2025	0.75	0.76	0.75	0.75	0.75	1.35%	5,300
Aug 19, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	5,200
Aug 18, 2025	0.74	0.75	0.74	0.75	0.75	-	6,500
Aug 15, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Aug 14, 2025	0.75	0.76	0.75	0.75	0.75	1.35%	18,527
Aug 13, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	5,700
Aug 12, 2025	0.75	0.76	0.75	0.75	0.75	-	9,010
Aug 11, 2025	0.75	0.75	0.75	0.75	0.75	-	520
Aug 8, 2025	0.77	0.77	0.72	0.75	0.75	-3.85%	120,400
Aug 7, 2025	0.77	0.78	0.77	0.78	0.78	-	23,500
Aug 6, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	500
Aug 5, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	37,000
Aug 1, 2025	0.81	0.81	0.80	0.80	0.80	-2.44%	13,500
Jul 31, 2025	0.82	0.82	0.80	0.82	0.82	-	45,135
Jul 30, 2025	0.83	0.85	0.82	0.82	0.82	-3.53%	45,900
Jul 29, 2025	0.85	0.85	0.84	0.85	0.85	-	20,500
Jul 28, 2025	0.86	0.87	0.85	0.85	0.85	-	94,900
Jul 25, 2025	0.85	0.85	0.84	0.85	0.85	-	29,000
Jul 24, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 23, 2025	0.85	0.85	0.85	0.85	0.85	-	5,120
Jul 22, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 21, 2025	0.86	0.86	0.84	0.85	0.85	-2.30%	21,000
Jul 18, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	35,500
Jul 17, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	30,523
Jul 16, 2025	0.85	0.86	0.84	0.86	0.86	2.38%	21,600
Jul 15, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Jul 14, 2025	0.85	0.88	0.84	0.84	0.84	-1.18%	21,100
Jul 11, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	4,800
Jul 10, 2025	0.86	0.86	0.86	0.86	0.86	2.38%	8,300
Jul 9, 2025	0.89	0.89	0.84	0.84	0.84	-3.45%	40,900
Jul 8, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	5,002
Jul 7, 2025	0.86	0.89	0.85	0.89	0.89	2.30%	16,013
Jul 4, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	3,000
Jul 3, 2025	0.85	0.86	0.85	0.85	0.85	-	111,414
Jul 2, 2025	0.82	0.85	0.82	0.85	0.85	-	47,100
Jun 30, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jun 27, 2025	0.85	0.85	0.84	0.85	0.85	-	14,000