Avante Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	0.85	0.85	0.85	0.85	0.85	-	19,000
Jun 25, 2025	0.86	0.86	0.83	0.85	0.85	-4.49%	29,737
Jun 24, 2025	0.90	0.90	0.89	0.89	0.89	2.30%	3,000
Jun 23, 2025	0.87	0.88	0.87	0.87	0.87	4.82%	6,800
Jun 20, 2025	0.82	0.86	0.82	0.83	0.83	-1.19%	13,000
Jun 19, 2025	0.85	0.85	0.84	0.84	0.84	-2.33%	25,020
Jun 18, 2025	0.86	0.86	0.86	0.86	0.86	2.38%	500
Jun 17, 2025	0.86	0.86	0.83	0.84	0.84	2.44%	14,200
Jun 16, 2025	0.86	0.86	0.82	0.82	0.82	-4.65%	65,200
Jun 13, 2025	0.88	0.88	0.86	0.86	0.86	-5.49%	17,700
Jun 12, 2025	0.88	0.91	0.87	0.91	0.91	1.11%	10,500
Jun 11, 2025	0.93	0.93	0.88	0.90	0.90	-3.23%	33,000
Jun 10, 2025	0.94	0.95	0.93	0.93	0.93	-2.11%	2,100
Jun 9, 2025	0.96	0.96	0.95	0.95	0.95	-3.06%	7,400
Jun 6, 2025	0.96	0.98	0.95	0.98	0.98	-	7,000
Jun 5, 2025	0.93	0.98	0.92	0.98	0.98	8.89%	13,500
Jun 4, 2025	0.88	0.90	0.87	0.90	0.90	2.27%	46,449
Jun 3, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Jun 2, 2025	0.87	0.91	0.87	0.88	0.88	3.53%	4,500
May 30, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	8,500
May 29, 2025	0.89	0.89	0.87	0.87	0.87	-	1,500
May 28, 2025	0.89	0.89	0.87	0.87	0.87	-1.14%	3,000
May 27, 2025	0.88	0.88	0.88	0.88	0.88	-4.35%	12,700
May 26, 2025	0.89	0.92	0.89	0.92	0.92	8.24%	16,800
May 23, 2025	0.88	0.88	0.85	0.85	0.85	-3.41%	11,800