AVNT Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.10964718 | $0.11687001 | $0.10917771 | $0.11560165 | $4.48M |
| 2026-09-23 | $0.12024242 | $0.12224822 | $0.10901327 | $0.10955813 | $5.24M |
| 2026-09-22 | $0.11611076 | $0.12180826 | $0.1144342 | $0.12015166 | $9.75M |
| 2026-09-21 | $0.11087547 | $0.11933258 | $0.10852258 | $0.1159255 | $7.65M |
| 2026-09-20 | $0.11039805 | $0.11086788 | $0.10493765 | $0.11030888 | $4.78M |
| 2026-09-19 | $0.10612424 | $0.11186742 | $0.10578957 | $0.11046233 | $6.07M |
| 2026-09-18 | $0.09898447 | $0.10637577 | $0.09863598 | $0.10602724 | $4.54M |
| 2026-09-17 | $0.09746223 | $0.0994024 | $0.09647816 | $0.09897818 | $2.91M |
| 2026-09-16 | $0.0953732 | $0.09747779 | $0.09201277 | $0.09724746 | $3.23M |
| 2026-09-15 | $0.10068833 | $0.10162563 | $0.09407309 | $0.09512278 | $3.13M |
| 2026-09-14 | $0.09692 | $0.10249436 | $0.09584834 | $0.10078281 | $2.95M |
| 2026-09-13 | $0.10107867 | $0.10256911 | $0.09602706 | $0.09680353 | $2.78M |
| 2026-09-12 | $0.09949302 | $0.10224647 | $0.09947427 | $0.10096563 | $2.47M |
| 2026-09-11 | $0.09851665 | $0.10293004 | $0.09624184 | $0.0993104 | $4.37M |
| 2026-09-10 | $0.10064025 | $0.10167838 | $0.09837367 | $0.09837367 | $4.08M |
| 2026-09-09 | $0.10657594 | $0.11044081 | $0.09813788 | $0.10075987 | $5.46M |
| 2026-09-08 | $0.10745435 | $0.12096229 | $0.10590289 | $0.10590289 | $14.29M |
| 2026-09-07 | $0.10734499 | $0.11084235 | $0.1049208 | $0.10749859 | $6.32M |
| 2026-09-06 | $0.10703442 | $0.108734 | $0.10390529 | $0.10624324 | $3.46M |
| 2026-09-05 | $0.10185588 | $0.10755746 | $0.10152438 | $0.10702719 | $4.16M |
| 2026-09-04 | $0.10583084 | $0.10693741 | $0.09980947 | $0.10205613 | $3.97M |
| 2026-09-03 | $0.10161875 | $0.10852921 | $0.10064667 | $0.10568485 | $5.49M |
| 2026-09-02 | $0.10328111 | $0.10507111 | $0.10009556 | $0.101485 | $4.38M |
| 2026-09-01 | $0.09949222 | $0.10409944 | $0.09917111 | $0.10286611 | $4.17M |
| 2026-08-31 | $0.09608318 | $0.10209824 | $0.09542933 | $0.09937722 | $4.18M |
| 2026-08-30 | $0.10113932 | $0.10303835 | $0.09473664 | $0.09542897 | $3.12M |
| 2026-08-29 | $0.09970375 | $0.10215021 | $0.09820353 | $0.10106043 | $2.85M |
| 2026-08-28 | $0.10447017 | $0.10503945 | $0.09794385 | $0.09979333 | $4.18M |
| 2026-08-27 | $0.1068256 | $0.10774384 | $0.10361929 | $0.10496118 | $3.70M |
| 2026-08-26 | $0.10305406 | $0.10924401 | $0.09979118 | $0.10762286 | $4.63M |