Avant Technologies Inc. (AVAI) - Historical data, historical prices

United States

closing in 4h 1m

0.33000001 USD

0.004

1.23%

Last update May 6, 3:38 PM EDT

Main market

Day range

0.33000001

0.30000001

0.33989999

Previous close

0.32600001

Open

0.32550001

Access this stock data via API

Avant Technologies Inc.

0.33

0.00

1.23%

Date	Open	High	Low	Close	% Change	Volume
May 06, 2026	0.32550001	0.33989999	0.30000001	0.33000001	1.38%	110019
May 05, 2026	0.36199999	0.36199999	0.30199999	0.32600001	-9.94%	221300
May 04, 2026	0.36000001	0.36000001	0.33000001	0.34999999	-2.78%	53400
May 01, 2026	0.34000000	0.36399999	0.31999999	0.32699999	-3.82%	110700
Apr 30, 2026	0.37400001	0.37400001	0.33700001	0.34999999	-6.42%	59800
Apr 29, 2026	0.34999999	0.37000000	0.33600000	0.34999999	0	145700
Apr 28, 2026	0.36199999	0.36199999	0.33000001	0.34799999	-3.87%	207100
Apr 27, 2026	0.33000001	0.36899999	0.31999999	0.33000001	0	384100
Apr 24, 2026	0.31999999	0.34000000	0.30000001	0.31000000	-3.12%	82200
Apr 23, 2026	0.31900001	0.31900001	0.28999999	0.30500001	-4.39%	115300
Apr 22, 2026	0.30000001	0.33000001	0.28999999	0.31900001	6.33%	152100
Apr 21, 2026	0.28999999	0.31000000	0.28999999	0.28999999	0	90000
Apr 20, 2026	0.31900001	0.31999999	0.28999999	0.30500001	-4.39%	31400
Apr 17, 2026	0.33000001	0.33000001	0.30000001	0.31600001	-4.24%	96700
Apr 16, 2026	0.31600001	0.33000001	0.30399999	0.31999999	1.27%	90100
Apr 15, 2026	0.34000000	0.34000000	0.29499999	0.31600001	-7.06%	273100
Apr 14, 2026	0.34299999	0.43000001	0.30399999	0.33199999	-3.21%	177400
Apr 13, 2026	0.25299999	0.49599999	0.25	0.38999999	54.15%	294400
Apr 10, 2026	0.33000001	0.37099999	0.25999999	0.32400000	-1.82%	432600
Apr 09, 2026	0.32200000	0.34200001	0.30199999	0.31999999	-0.62%	107300
Apr 08, 2026	0.28799999	0.34000000	0.28799999	0.30800000	6.94%	73500
Apr 07, 2026	0.30000001	0.34700000	0.28000000	0.28799999	-4.00%	75800

Access /time_series data via our API — starting from the Basic plan and above.