AVTX.AS(AVTX.AS)
AVTX.AS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $7.07 | $7.15 | $7.01 | $7.02 | 113,051 |
| 8/7/2026 | $7.04 | $7.12 | $6.89 | $7.04 | 109,223 |
| 8/6/2026 | $6.85 | $7.08 | $6.85 | $6.99 | 154,789 |
| 8/5/2026 | $6.85 | $6.90 | $6.79 | $6.82 | 96,788 |
| 8/4/2026 | $6.69 | $6.87 | $6.66 | $6.78 | 146,482 |
| 8/3/2026 | $6.61 | $6.69 | $6.51 | $6.60 | 79,267 |
| 7/31/2026 | $6.53 | $6.64 | $6.52 | $6.52 | 90,614 |
| 7/30/2026 | $6.55 | $6.61 | $6.41 | $6.50 | 102,994 |
| 7/29/2026 | $6.48 | $6.57 | $6.45 | $6.46 | 90,940 |
| 7/28/2026 | $6.50 | $6.57 | $6.45 | $6.48 | 103,201 |
| 7/27/2026 | $6.68 | $6.72 | $6.48 | $6.50 | 131,411 |
| 7/24/2026 | $6.59 | $6.71 | $6.51 | $6.51 | 102,954 |
| 7/23/2026 | $7.15 | $7.19 | $6.58 | $6.58 | 180,122 |
| 7/22/2026 | $7.06 | $7.22 | $7.04 | $7.10 | 49,507 |
| 7/21/2026 | $6.92 | $7.12 | $6.89 | $7.06 | 75,815 |
| 7/20/2026 | $7.00 | $7.02 | $6.89 | $6.89 | 52,924 |
| 7/17/2026 | $7.20 | $7.20 | $6.90 | $6.98 | 134,593 |
| 7/16/2026 | $7.32 | $7.34 | $7.10 | $7.17 | 55,865 |
| 7/15/2026 | $7.16 | $7.30 | $7.11 | $7.30 | 79,239 |
| 7/14/2026 | $7.04 | $7.17 | $7.02 | $7.17 | 51,310 |
| 7/13/2026 | $7.00 | $7.14 | $6.93 | $7.09 | 70,553 |
| 7/10/2026 | $7.00 | $7.10 | $6.90 | $7.09 | 87,398 |
| 7/9/2026 | $7.11 | $7.15 | $7.02 | $7.07 | 79,762 |
| 7/8/2026 | $7.12 | $7.18 | $7.04 | $7.04 | 87,676 |
| 7/7/2026 | $7.31 | $7.31 | $7.06 | $7.08 | 191,207 |
| 7/6/2026 | $7.50 | $7.56 | $7.24 | $7.34 | 182,704 |
| 7/3/2026 | $7.28 | $7.38 | $7.25 | $7.37 | 38,337 |
| 7/2/2026 | $7.28 | $7.33 | $7.23 | $7.28 | 67,085 |
| 7/1/2026 | $7.20 | $7.43 | $7.13 | $7.32 | 207,132 |
| 6/30/2026 | $7.54 | $7.58 | $7.07 | $7.20 | 285,971 |
| 6/29/2026 | $7.66 | $7.66 | $7.37 | $7.42 | 118,540 |
| 6/26/2026 | $7.70 | $7.70 | $7.46 | $7.63 | 64,632 |
| 6/25/2026 | $7.71 | $7.87 | $7.66 | $7.74 | 87,279 |
| 6/24/2026 | $7.80 | $7.81 | $7.70 | $7.70 | 51,006 |
| 6/23/2026 | $7.80 | $7.89 | $7.69 | $7.80 | 62,988 |
| 6/22/2026 | $8.11 | $8.17 | $7.82 | $7.89 | 116,409 |
| 6/19/2026 | $7.93 | $8.18 | $7.91 | $8.11 | 154,336 |
| 6/18/2026 | $7.79 | $8.00 | $7.75 | $8.00 | 91,494 |
| 6/17/2026 | $7.75 | $8.22 | $7.70 | $7.93 | 199,699 |
| 6/16/2026 | $7.59 | $7.68 | $7.51 | $7.55 | 63,731 |
| 6/15/2026 | $7.95 | $8.05 | $7.55 | $7.59 | 200,345 |
| 6/12/2026 | $7.40 | $7.84 | $7.40 | $7.80 | 309,834 |
| 6/11/2026 | $7.50 | $7.52 | $7.15 | $7.38 | 413,852 |
| 6/10/2026 | $8.40 | $8.40 | $7.56 | $7.59 | 754,235 |
| 6/9/2026 | $8.80 | $8.82 | $8.40 | $8.42 | 210,235 |
| 6/8/2026 | $8.79 | $8.88 | $8.67 | $8.80 | 109,125 |
| 6/5/2026 | $9.28 | $9.28 | $8.76 | $8.82 | 231,769 |
| 6/4/2026 | $9.24 | $9.35 | $8.96 | $9.19 | 175,715 |
| 6/3/2026 | $9.18 | $9.34 | $9.07 | $9.11 | 206,980 |
| 6/2/2026 | $8.65 | $9.19 | $8.63 | $9.11 | 299,894 |
| 6/1/2026 | $8.70 | $8.82 | $8.47 | $8.65 | 201,928 |
| 5/29/2026 | $8.74 | $8.78 | $8.56 | $8.68 | 121,252 |
| 5/28/2026 | $8.90 | $8.90 | $8.65 | $8.65 | 241,559 |
| 5/27/2026 | $9.55 | $9.70 | $8.82 | $8.92 | 393,387 |
| 5/26/2026 | $9.56 | $9.65 | $9.18 | $9.20 | 277,563 |
| 5/25/2026 | $9.30 | $9.63 | $9.16 | $9.56 | 352,573 |
| 5/22/2026 | $9.31 | $9.58 | $9.18 | $9.23 | 572,510 |
| 5/21/2026 | $8.38 | $9.19 | $8.38 | $9.08 | 492,701 |
| 5/20/2026 | $8.30 | $8.38 | $8.19 | $8.33 | 226,433 |
| 5/19/2026 | $8.23 | $8.38 | $8.06 | $8.29 | 158,404 |
| 5/18/2026 | $8.16 | $8.42 | $8.07 | $8.18 | 253,986 |
| 5/15/2026 | $7.98 | $8.16 | $7.87 | $8.16 | 292,410 |
| 5/14/2026 | $8.00 | $8.10 | $7.90 | $8.04 | 148,449 |
| 5/13/2026 | $7.77 | $8.20 | $7.77 | $7.98 | 223,943 |
| 5/12/2026 | $7.88 | $7.93 | $7.76 | $7.77 | 148,827 |