AVNT Historical USD Price
Daily close · Sep 10, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-25 | $0.10097643 | $0.1070149 | $0.10045 | $0.10347029 | $6.75M |
| 2026-08-24 | $0.10169194 | $0.10567163 | $0.09749667 | $0.100915 | $4.72M |
| 2026-08-23 | $0.10013887 | $0.10341073 | $0.09467369 | $0.10210205 | $4.66M |
| 2026-08-22 | $0.10445389 | $0.11401467 | $0.09841529 | $0.10005094 | $10.47M |
| 2026-08-21 | $0.09482493 | $0.10757381 | $0.09345333 | $0.10409 | $9.21M |
| 2026-08-20 | $0.09019772 | $0.09537234 | $0.08818933 | $0.09474909 | $7.63M |
| 2026-08-19 | $0.08693442 | $0.09172647 | $0.08388513 | $0.09014537 | $7.10M |
| 2026-08-18 | $0.09396485 | $0.09396485 | $0.08695599 | $0.08715025 | $5.91M |
| 2026-08-17 | $0.10021684 | $0.10236594 | $0.09394429 | $0.09406782 | $6.30M |
| 2026-08-16 | $0.10007913 | $0.10286916 | $0.0981581 | $0.10091485 | $6.36M |
| 2026-08-15 | $0.10454416 | $0.10907727 | $0.09732055 | $0.09972572 | $8.46M |
| 2026-08-14 | $0.10740116 | $0.1125143 | $0.09852106 | $0.10505741 | $21.06M |
| 2026-08-13 | $0.09097439 | $0.10916802 | $0.09097439 | $0.1088063 | $47.32M |
| 2026-08-12 | $0.09309088 | $0.09586185 | $0.08889123 | $0.09057132 | $3.08M |
| 2026-08-11 | $0.09227377 | $0.09567849 | $0.09121919 | $0.09342327 | $4.02M |
| 2026-08-10 | $0.09331709 | $0.0968584 | $0.09130068 | $0.09231941 | $4.99M |