AVNT Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.07935237 | $0.08548216 | $0.078262 | $0.08236847 | $3.28M |
| 2026-11-08 | $0.08347141 | $0.08389404 | $0.07812466 | $0.07924615 | $3.39M |
| 2026-11-07 | $0.08621097 | $0.087 | $0.08243733 | $0.0837027 | $2.07M |
| 2026-11-06 | $0.08510769 | $0.08770778 | $0.08235919 | $0.08588083 | $4.00M |
| 2026-11-05 | $0.09179538 | $0.09238812 | $0.08317711 | $0.08461229 | $3.36M |
| 2026-11-04 | $0.08837795 | $0.094652 | $0.08442909 | $0.09184933 | $4.46M |
| 2026-11-03 | $0.0877155 | $0.08895636 | $0.0854225 | $0.08841319 | $2.85M |
| 2026-11-02 | $0.09222471 | $0.09272003 | $0.08620474 | $0.08749271 | $3.02M |
| 2026-11-01 | $0.0930467 | $0.09499035 | $0.09127944 | $0.0921025 | $2.26M |
| 2026-10-31 | $0.09525174 | $0.09664929 | $0.09307828 | $0.09372103 | $2.53M |
| 2026-10-30 | $0.09350385 | $0.09482566 | $0.08926217 | $0.09482115 | $4.71M |
| 2026-10-29 | $0.107426 | $0.10857453 | $0.09376221 | $0.09404333 | $9.10M |
| 2026-10-28 | $0.10976256 | $0.11025075 | $0.10594743 | $0.10724003 | $2.97M |
| 2026-10-27 | $0.11050429 | $0.1113034 | $0.10631607 | $0.10936 | $3.93M |
| 2026-10-26 | $0.11185178 | $0.11290548 | $0.10769318 | $0.1104284 | $3.87M |
| 2026-10-25 | $0.11560625 | $0.11857162 | $0.11056439 | $0.11176722 | $3.60M |
| 2026-10-24 | $0.11501718 | $0.11657069 | $0.110725 | $0.11595518 | $4.45M |
| 2026-10-23 | $0.10817357 | $0.11685017 | $0.10803733 | $0.11517637 | $4.89M |
| 2026-10-22 | $0.1182238 | $0.11824878 | $0.10754967 | $0.10810067 | $3.07M |
| 2026-10-21 | $0.11486333 | $0.11963824 | $0.11357267 | $0.11768039 | $3.26M |
| 2026-10-20 | $0.10554562 | $0.11750009 | $0.10396206 | $0.11405375 | $4.42M |
| 2026-10-19 | $0.10666577 | $0.10753563 | $0.10356023 | $0.10565252 | $2.88M |
| 2026-10-18 | $0.11210655 | $0.11229125 | $0.10220455 | $0.10665481 | $3.07M |
| 2026-10-17 | $0.11685423 | $0.11893662 | $0.10940243 | $0.11220412 | $2.72M |
| 2026-10-16 | $0.11805058 | $0.12098606 | $0.11500784 | $0.11664315 | $3.65M |
| 2026-10-15 | $0.12757512 | $0.12769357 | $0.11077546 | $0.1184246 | $10.51M |
| 2026-10-14 | $0.12659902 | $0.13264532 | $0.12644411 | $0.12704336 | $5.32M |
| 2026-10-13 | $0.13035328 | $0.13328943 | $0.12565067 | $0.12650614 | $4.26M |
| 2026-10-12 | $0.13778133 | $0.13895125 | $0.12983286 | $0.13012747 | $5.13M |
| 2026-10-11 | $0.13291569 | $0.1433869 | $0.13079144 | $0.13897625 | $7.05M |