AVD(AVD)
AVD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.85 | $3.04 | $2.70 | $2.86 | 387,464 |
| 5/19/2026 | $2.69 | $2.70 | $2.61 | $2.67 | 159,627 |
| 5/18/2026 | $2.76 | $2.78 | $2.70 | $2.71 | 123,347 |
| 5/15/2026 | $2.85 | $2.89 | $2.75 | $2.75 | 104,500 |
| 5/14/2026 | $2.95 | $2.98 | $2.88 | $2.91 | 179,754 |
| 5/13/2026 | $2.92 | $3.00 | $2.88 | $2.95 | 191,019 |
| 5/12/2026 | $2.87 | $2.98 | $2.85 | $2.93 | 225,607 |
| 5/11/2026 | $3.10 | $3.20 | $2.85 | $2.92 | 311,582 |
| 5/8/2026 | $3.00 | $3.11 | $2.84 | $3.03 | 344,105 |
| 5/7/2026 | $2.93 | $3.40 | $2.89 | $2.98 | 441,405 |
| 5/6/2026 | $2.97 | $2.98 | $2.82 | $2.91 | 219,623 |
| 5/5/2026 | $2.69 | $2.96 | $2.68 | $2.95 | 222,008 |
| 5/4/2026 | $2.89 | $2.96 | $2.65 | $2.67 | 188,318 |
| 5/1/2026 | $2.87 | $2.91 | $2.82 | $2.90 | 88,600 |
| 4/30/2026 | $2.82 | $2.91 | $2.82 | $2.88 | 150,200 |
| 4/29/2026 | $2.85 | $2.87 | $2.77 | $2.85 | 125,551 |
| 4/28/2026 | $2.96 | $2.98 | $2.83 | $2.85 | 154,029 |
| 4/27/2026 | $2.94 | $3.01 | $2.82 | $2.96 | 203,797 |
| 4/24/2026 | $2.81 | $3.00 | $2.74 | $2.96 | 186,100 |
| 4/23/2026 | $2.77 | $2.82 | $2.74 | $2.78 | 108,200 |
| 4/22/2026 | $2.83 | $2.93 | $2.75 | $2.78 | 192,400 |
| 4/21/2026 | $2.97 | $3.01 | $2.75 | $2.76 | 308,342 |
| 4/20/2026 | $2.62 | $3.00 | $2.62 | $2.97 | 461,905 |
| 4/17/2026 | $2.60 | $2.76 | $2.56 | $2.64 | 293,624 |
| 4/16/2026 | $2.51 | $2.62 | $2.48 | $2.61 | 289,400 |
| 4/15/2026 | $2.63 | $2.63 | $2.49 | $2.51 | 291,512 |
| 4/14/2026 | $2.56 | $2.80 | $2.56 | $2.63 | 630,548 |
| 4/13/2026 | $2.30 | $2.56 | $2.30 | $2.55 | 339,693 |
| 4/10/2026 | $2.39 | $2.41 | $2.32 | $2.33 | 192,200 |
| 4/9/2026 | $2.43 | $2.50 | $2.38 | $2.39 | 277,535 |
| 4/8/2026 | $2.50 | $2.61 | $2.45 | $2.47 | 263,799 |
| 4/7/2026 | $2.41 | $2.45 | $2.36 | $2.45 | 406,850 |
| 4/6/2026 | $2.42 | $2.46 | $2.33 | $2.41 | 211,300 |
| 4/2/2026 | $2.37 | $2.55 | $2.36 | $2.42 | 263,611 |
| 4/1/2026 | $2.51 | $2.60 | $2.40 | $2.43 | 470,231 |
| 3/31/2026 | $2.56 | $2.66 | $2.46 | $2.49 | 537,800 |
| 3/30/2026 | $2.06 | $2.63 | $2.05 | $2.53 | 1.41M |
| 3/27/2026 | $2.22 | $2.22 | $2.05 | $2.06 | 349,900 |
| 3/26/2026 | $2.18 | $2.27 | $2.11 | $2.19 | 531,886 |
| 3/25/2026 | $2.37 | $2.37 | $2.17 | $2.18 | 347,983 |
| 3/24/2026 | $2.40 | $2.45 | $2.29 | $2.33 | 471,200 |
| 3/23/2026 | $2.43 | $2.74 | $2.41 | $2.42 | 1.27M |
| 3/20/2026 | $2.62 | $2.62 | $2.23 | $2.36 | 984,900 |
| 3/19/2026 | $3.00 | $3.00 | $2.59 | $2.61 | 695,100 |
| 3/18/2026 | $3.50 | $3.53 | $3.01 | $3.02 | 729,610 |
| 3/17/2026 | $4.12 | $4.18 | $3.36 | $3.50 | 1.22M |
| 3/16/2026 | $4.08 | $4.17 | $4.00 | $4.07 | 356,379 |
| 3/13/2026 | $4.26 | $4.26 | $3.97 | $4.06 | 344,200 |
| 3/12/2026 | $4.21 | $4.30 | $4.15 | $4.16 | 344,400 |
| 3/11/2026 | $4.31 | $4.31 | $4.12 | $4.23 | 285,854 |
| 3/10/2026 | $4.47 | $4.56 | $4.26 | $4.32 | 358,700 |
| 3/9/2026 | $4.44 | $4.54 | $4.30 | $4.50 | 225,200 |
| 3/6/2026 | $4.70 | $4.75 | $4.47 | $4.47 | 202,100 |
| 3/5/2026 | $4.63 | $4.78 | $4.62 | $4.73 | 263,900 |
| 3/4/2026 | $4.71 | $4.77 | $4.59 | $4.64 | 193,900 |
| 3/3/2026 | $4.57 | $4.70 | $4.43 | $4.67 | 266,552 |
| 3/2/2026 | $4.59 | $4.67 | $4.53 | $4.65 | 201,400 |
| 2/27/2026 | $4.70 | $4.76 | $4.58 | $4.61 | 299,527 |
| 2/26/2026 | $4.90 | $4.97 | $4.67 | $4.72 | 185,800 |
| 2/25/2026 | $4.98 | $5.05 | $4.79 | $4.91 | 257,304 |
| 2/24/2026 | $5.05 | $5.16 | $4.95 | $5.00 | 210,346 |
| 2/23/2026 | $5.28 | $5.35 | $4.99 | $5.01 | 188,434 |
| 2/20/2026 | $5.41 | $5.55 | $5.23 | $5.31 | 393,711 |