Dark

AVAN
Avanti Acquisition Corp.
stock NYSE

Inactive

Oct 6, 2022

10.04USD+0.100%(+0.01)7,653,430

Pre-market

0.00USD-100.000%(-10.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-06	10.0400	10.0500	10.0400	10.0400	+0.100%	7,653,430	0.000%
2022-10-05	10.0400	10.0400	10.0233	10.0300	0.000%	2,100	+0.100%
2022-10-04	10.0200	10.0325	10.0200	10.0300	+0.100%	18,092	+0.100%
2022-10-03	10.0200	10.0300	10.0200	10.0200	0.000%	129,285	+0.200%
2022-09-30	10.0100	10.0300	10.0100	10.0200	0.000%	174,635	+0.200%
2022-09-29	10.0101	10.0300	10.0100	10.0200	+0.100%	19,883	+0.200%
2022-09-28	10.0200	10.0200	10.0100	10.0100	-0.027%	2,467	+0.300%
2022-09-27	10.0100	10.0200	10.0077	10.0127	+0.127%	10,105	+0.273%
2022-09-26	10.0100	10.0100	10.0000	10.0000	-0.100%	5,154	+0.400%
2022-09-23	10.0000	10.0100	10.0000	10.0100	+0.100%	233,960	+0.300%
2022-09-22	10.0000	10.0050	10.0000	10.0000	0.000%	4,844	+0.400%
2022-09-21	10.0000	10.0001	10.0000	10.0000	-0.100%	210,553	+0.400%
2022-09-20	10.0000	10.0105	10.0000	10.0100	0.000%	339,162	+0.300%
2022-09-19	10.0100	10.0191	10.0100	10.0100	0.000%	35,124	+0.300%
2022-09-16	10.0000	10.0200	10.0000	10.0100	+0.100%	28,403	+0.300%
2022-09-15	10.0100	10.0100	10.0000	10.0000	0.000%	44,675	+0.400%
2022-09-14	10.0000	10.0100	10.0000	10.0000	0.000%	666,458	+0.400%
2022-09-13	10.0200	10.0200	10.0000	10.0000	0.000%	10,262	+0.400%
2022-09-12	10.0000	10.0100	10.0000	10.0000	0.000%	3,467	+0.400%
2022-09-09	10.0050	10.0100	10.0000	10.0000	0.000%	2,143	+0.400%
2022-09-08	10.0000	10.0200	9.9900	10.0000	+0.100%	47,806	+0.400%
2022-09-07	9.9900	10.0100	9.9900	9.9900	-0.100%	116,850	+0.501%
2022-09-06	10.0000	10.0100	9.9900	10.0000	+0.100%	361,087	+0.400%
2022-09-02	9.9900	10.0000	9.9900	9.9900	0.000%	152,230	+0.501%
2022-09-01	9.9900	10.0000	9.9900	9.9900	0.000%	74,405	+0.501%
2022-08-31	9.9900	9.9950	9.9900	9.9900	0.000%	5,114	+0.501%
2022-08-30	9.9900	10.0000	9.9900	9.9900	0.000%	64,367	+0.501%
2022-08-29	9.9900	10.0000	9.9900	9.9900	0.000%	75,904	+0.501%
2022-08-26	9.9900	10.0000	9.9900	9.9900	0.000%	126,442	+0.501%
2022-08-25	9.9900	10.0000	9.9900	9.9900	0.000%	2,574	+0.501%
2022-08-24	9.9900	10.0000	9.9900	9.9900	+0.100%	544,695	+0.501%
2022-08-23	9.9800	9.9900	9.9800	9.9800	0.000%	8,028	+0.601%
2022-08-22	9.9800	9.9900	9.9800	9.9800	+0.100%	11,319	+0.601%
2022-08-19	9.9800	9.9800	9.9700	9.9700	-0.100%	21,624	+0.702%
2022-08-18	9.9800	9.9900	9.9800	9.9800	0.000%	580,776	+0.601%
2022-08-17	9.9800	9.9900	9.9800	9.9800	-0.100%	182,056	+0.601%
2022-08-16	9.9700	9.9900	9.9700	9.9900	+0.201%	26,951	+0.501%
2022-08-15	9.9700	9.9802	9.9700	9.9700	0.000%	76,304	+0.702%
2022-08-12	9.9700	9.9750	9.9700	9.9700	0.000%	2,932	+0.702%
2022-08-11	9.9700	9.9800	9.9700	9.9700	0.000%	17,068	+0.702%
2022-08-10	9.9700	9.9750	9.9700	9.9700	0.000%	4,152	+0.702%
2022-08-09	9.9700	9.9736	9.9700	9.9700	+0.100%	408,666	+0.702%
2022-08-08	9.9700	9.9701	9.9600	9.9600	0.000%	33,069	+0.803%
2022-08-05	9.9600	9.9700	9.9600	9.9600	0.000%	254,940	+0.803%
2022-08-04	9.9600	9.9700	9.9600	9.9600	0.000%	1,059	+0.803%
2022-08-03	9.9600	9.9601	9.9600	9.9600	+0.101%	21,775	+0.803%
2022-08-02	9.9500	9.9501	9.9500	9.9500	0.000%	3,742	+0.905%
2022-08-01	9.9600	9.9600	9.9450	9.9500	-0.100%	395,738	+0.905%
2022-07-29	9.9600	9.9600	9.9500	9.9600	0.000%	46,542	+0.803%
2022-07-28	9.9550	9.9600	9.9500	9.9600	+0.101%	209,265	+0.803%
2022-07-27	9.9500	9.9500	9.9500	9.9500	0.000%	1,074	+0.905%
2022-07-26	9.9550	9.9591	9.9500	9.9500	0.000%	1,008	+0.905%
2022-07-25	9.9600	9.9601	9.9500	9.9500	-0.100%	30,447	+0.905%
2022-07-22	9.9500	9.9700	9.9500	9.9600	+0.101%	82,618	+0.803%
2022-07-21	9.9400	9.9550	9.9400	9.9500	+0.101%	60,088	+0.905%
2022-07-20	9.9400	9.9450	9.9400	9.9400	-0.050%	31,759	+1.006%
2022-07-19	9.9491	9.9500	9.9401	9.9450	+0.050%	8,724	+0.955%
2022-07-18	9.9400	9.9400	9.9300	9.9400	0.000%	99,988	+1.006%
2022-07-15	9.9350	9.9500	9.9350	9.9400	+0.101%	55,951	+1.006%
2022-07-14	9.9200	9.9350	9.9200	9.9300	0.000%	232,114	+1.108%
2022-07-13	9.9200	9.9390	9.9200	9.9300	+0.101%	5,006	+1.108%
2022-07-12	9.9300	9.9300	9.9200	9.9200	0.000%	9,835	+1.210%
2022-07-11	9.9200	9.9200	9.9150	9.9200	0.000%	17,198	+1.210%
2022-07-08	9.9200	9.9286	9.9200	9.9200	0.000%	6,491	+1.210%
2022-07-07	9.9250	9.9300	9.9200	9.9200	0.000%	7,383	+1.210%
2022-07-06	9.9100	9.9250	9.9100	9.9200	+0.101%	32,610	+1.210%
2022-07-05	9.9100	9.9200	9.9100	9.9100	0.000%	9,609	+1.312%
2022-07-01	9.9150	9.9150	9.9100	9.9100	0.000%	71,267	+1.312%
2022-06-30	9.9200	9.9200	9.9100	9.9100	0.000%	45,309	+1.312%
2022-06-29	9.9100	9.9150	9.9100	9.9100	0.000%	22,486	+1.312%
2022-06-28	9.9100	9.9200	9.9100	9.9100	0.000%	12,554	+1.312%
2022-06-27	9.9200	9.9212	9.9100	9.9100	0.000%	39,389	+1.312%
2022-06-24	9.9100	9.9200	9.9100	9.9100	0.000%	1,530	+1.312%
2022-06-23	9.9100	9.9200	9.9100	9.9100	0.000%	17,076	+1.312%
2022-06-22	9.9050	9.9200	9.9000	9.9100	0.000%	320,111	+1.312%
2022-06-21	9.9000	9.9200	9.9000	9.9100	+0.101%	43,575	+1.312%
2022-06-17	9.9000	9.9101	9.9000	9.9000	0.000%	7,735	+1.414%
2022-06-16	9.9100	9.9200	9.9000	9.9000	0.000%	90,265	+1.414%
2022-06-15	9.9000	9.9100	9.9000	9.9000	0.000%	40,519	+1.414%
2022-06-14	9.9000	9.9100	9.9000	9.9000	0.000%	6,789	+1.414%
2022-06-13	9.9000	9.9100	9.9000	9.9000	-0.101%	26,437	+1.414%
2022-06-10	9.9100	9.9200	9.9100	9.9100	0.000%	62,457	+1.312%
2022-06-09	9.9300	9.9300	9.9000	9.9100	0.000%	52,071	+1.312%
2022-06-08	9.9100	9.9200	9.9000	9.9100	+0.101%	22,028	+1.312%
2022-06-07	9.9000	9.9100	9.9000	9.9000	0.000%	13,713	+1.414%
2022-06-06	9.9000	9.9100	9.9000	9.9000	0.000%	3,555	+1.414%
2022-06-03	9.8900	9.9000	9.8900	9.9000	0.000%	58,769	+1.414%
2022-06-02	9.9000	9.9050	9.9000	9.9000	0.000%	40,238	+1.414%
2022-06-01	9.9000	9.9100	9.9000	9.9000	0.000%	87,533	+1.414%
2022-05-31	9.9000	9.9100	9.9000	9.9000	0.000%	6,298	+1.414%
2022-05-27	9.8800	9.9200	9.8800	9.9000	+0.101%	528,193	+1.414%
2022-05-26	9.8900	9.9000	9.8900	9.8900	0.000%	11,861	+1.517%
2022-05-25	9.8900	9.9000	9.8900	9.8900	0.000%	16,559	+1.517%
2022-05-24	9.8800	9.9000	9.8800	9.8900	0.000%	20,658	+1.517%
2022-05-23	9.8800	9.9000	9.8800	9.8900	0.000%	36,887	+1.517%
2022-05-20	9.8900	9.8950	9.8900	9.8900	0.000%	31,357	+1.517%
2022-05-19	9.8900	9.9000	9.8900	9.8900	0.000%	5,938	+1.517%
2022-05-18	9.8800	9.9000	9.8800	9.8900	0.000%	138,604	+1.517%
2022-05-17	9.8900	9.8950	9.8900	9.8900	0.000%	1,899	+1.517%
2022-05-16	9.8950	9.9000	9.8900	9.8900	0.000%	127,555	+1.517%
2022-05-13	9.8900	9.9000	9.8800	9.8900	0.000%	17,846	+1.517%
2022-05-12	9.8800	9.8950	9.8700	9.8900	+0.203%	64,932	+1.517%
2022-05-11	9.8900	9.8900	9.8700	9.8700	-0.101%	207,884	+1.722%
2022-05-10	9.8900	9.9100	9.8800	9.8800	-0.101%	234,059	+1.619%
2022-05-09	9.8900	9.9000	9.8900	9.8900	0.000%	48,433	+1.517%
2022-05-06	9.9100	9.9100	9.8900	9.8900	-0.101%	5,015,690	+1.517%
2022-05-05	9.9100	9.9100	9.9000	9.9000	0.000%	113,595	+1.414%
2022-05-04	9.9000	9.9200	9.9000	9.9000	0.000%	203,053	+1.414%
2022-05-03	9.9000	9.9199	9.9000	9.9000	0.000%	6,339	+1.414%
2022-05-02	9.9100	9.9150	9.9000	9.9000	0.000%	284,094	+1.414%
2022-04-29	9.9100	9.9200	9.9000	9.9000	0.000%	470,501	+1.414%
2022-04-28	9.9100	9.9700	9.9000	9.9000	-0.101%	153,750	+1.414%
2022-04-27	9.9300	9.9400	9.9000	9.9100	+0.101%	465,991	+1.312%
2022-04-26	9.9200	9.9350	9.9000	9.9000	-0.302%	701,966	+1.414%
2022-04-25	9.9100	9.9400	9.9100	9.9300	+0.202%	114,470	+1.108%
2022-04-22	9.9000	9.9200	9.8966	9.9100	-0.050%	5,302	+1.312%
2022-04-21	9.9100	9.9200	9.9100	9.9150	+0.050%	61,543	+1.261%
2022-04-20	9.9000	9.9100	9.9000	9.9100	0.000%	100,136	+1.312%
2022-04-19	9.9000	9.9100	9.8900	9.9100	+0.101%	81,617	+1.312%
2022-04-18	9.9100	9.9100	9.8835	9.9000	0.000%	102,368	+1.414%
2022-04-14	9.8900	9.9000	9.8900	9.9000	0.000%	51,804	+1.414%
2022-04-13	9.8900	9.9018	9.8900	9.9000	+0.202%	109,581	+1.414%
2022-04-12	9.8800	9.8900	9.8800	9.8800	0.000%	10,126	+1.619%
2022-04-11	9.8900	9.8900	9.8800	9.8800	-0.101%	78,028	+1.619%
2022-04-08	9.8700	9.9000	9.8700	9.8900	+0.203%	30,056	+1.517%
2022-04-07	9.8750	9.8800	9.8700	9.8700	-0.101%	5,191	+1.722%
2022-04-06	9.8600	9.8800	9.8600	9.8800	+0.203%	24,449	+1.619%
2022-04-05	9.8900	9.8900	9.8600	9.8600	-0.303%	33,311	+1.826%
2022-04-04	9.8700	9.8900	9.8500	9.8900	+0.203%	819,724	+1.517%
2022-04-01	9.8600	9.8700	9.8600	9.8700	+0.101%	80,264	+1.722%
2022-03-31	9.8800	9.8800	9.8600	9.8600	0.000%	11,157	+1.826%
2022-03-30	9.8650	9.8700	9.8600	9.8600	-0.101%	675,431	+1.826%
2022-03-29	9.8700	9.8800	9.8600	9.8700	0.000%	238,888	+1.722%
2022-03-28	9.8700	9.8800	9.8600	9.8700	0.000%	133,178	+1.722%
2022-03-25	9.8700	9.8800	9.8600	9.8700	-0.051%	652,229	+1.722%
2022-03-24	9.8700	9.8784	9.8700	9.8750	-0.051%	1,510	+1.671%
2022-03-23	9.8800	9.9000	9.8800	9.8800	+0.101%	829,099	+1.619%
2022-03-22	9.8700	9.8700	9.8600	9.8700	0.000%	41,957	+1.722%
2022-03-21	9.8500	9.8750	9.8500	9.8700	0.000%	28,370	+1.722%
2022-03-18	9.8500	9.8800	9.8429	9.8700	+0.203%	315,618	+1.722%
2022-03-17	9.8400	9.8500	9.8400	9.8500	+0.051%	2,988	+1.929%
2022-03-16	9.8400	9.8500	9.8400	9.8450	+0.051%	34,196	+1.981%
2022-03-15	9.8400	9.8500	9.8400	9.8400	-0.051%	76,523	+2.033%
2022-03-14	9.8600	9.8650	9.8400	9.8450	-0.152%	283,865	+1.981%
2022-03-11	9.8600	9.8650	9.8500	9.8600	-0.101%	2,499	+1.826%
2022-03-10	9.8600	9.8700	9.8600	9.8700	0.000%	4,453	+1.722%
2022-03-09	9.8400	9.8700	9.8400	9.8700	+0.202%	272,654	+1.722%
2022-03-08	9.8500	9.8670	9.8400	9.8501	-0.100%	20,843	+1.928%
2022-03-07	9.8400	9.8900	9.8400	9.8600	+0.152%	776,445	+1.826%
2022-03-04	9.8300	9.8500	9.8300	9.8450	+0.051%	30,224	+1.981%
2022-03-03	9.8400	9.8500	9.8300	9.8400	0.000%	25,470	+2.033%
2022-03-02	9.8400	9.8410	9.8400	9.8400	0.000%	6,497	+2.033%
2022-03-01	9.8400	9.8500	9.8300	9.8400	+0.102%	21,423	+2.033%
2022-02-28	9.8300	9.8400	9.8300	9.8300	-0.051%	36,475	+2.136%
2022-02-25	9.8300	9.8499	9.8300	9.8350	-0.051%	16,720	+2.084%
2022-02-24	9.8200	9.8400	9.8200	9.8400	+0.102%	71,161	+2.033%
2022-02-23	9.8400	9.8450	9.8300	9.8300	0.000%	18,861	+2.136%
2022-02-22	9.8400	9.8400	9.8300	9.8300	-0.102%	22,164	+2.136%
2022-02-18	9.8400	9.8500	9.8400	9.8400	-0.102%	250,313	+2.033%
2022-02-17	9.8300	9.8550	9.8300	9.8500	+0.203%	49,427	+1.929%
2022-02-16	9.8400	9.8500	9.8300	9.8300	0.000%	32,968	+2.136%
2022-02-15	9.8400	9.8450	9.8300	9.8300	0.000%	11,677	+2.136%
2022-02-14	9.8300	9.8314	9.8100	9.8300	0.000%	12,639	+2.136%
2022-02-11	9.8352	9.8400	9.8300	9.8300	0.000%	3,505	+2.136%
2022-02-10	9.8300	9.8500	9.8300	9.8300	0.000%	28,754	+2.136%
2022-02-09	9.8200	9.8300	9.8200	9.8300	0.000%	10,700	+2.136%
2022-02-08	9.8164	9.8400	9.8164	9.8300	+0.102%	13,173	+2.136%
2022-02-07	9.8100	9.8300	9.8100	9.8200	+0.102%	49,560	+2.240%
2022-02-04	9.8150	9.8200	9.8100	9.8100	0.000%	15,926	+2.345%
2022-02-03	9.8200	9.8200	9.8100	9.8100	-0.102%	6,280	+2.345%
2022-02-02	9.8100	9.8400	9.8100	9.8200	-0.102%	12,144	+2.240%
2022-02-01	9.8100	9.8400	9.8100	9.8300	+0.204%	80,604	+2.136%
2022-01-31	9.8100	9.8300	9.8100	9.8100	0.000%	49,156	+2.345%
2022-01-28	9.7800	9.8200	9.7800	9.8100	0.000%	140,024	+2.345%
2022-01-27	9.7900	9.8200	9.7900	9.8100	+0.204%	112,451	+2.345%
2022-01-26	9.8100	9.8100	9.7900	9.7900	-0.102%	125,875	+2.554%
2022-01-25	9.7900	9.8100	9.7900	9.8000	-0.102%	73,006	+2.449%
2022-01-24	9.8000	9.8200	9.8000	9.8100	0.000%	148,967	+2.345%
2022-01-21	9.8100	9.8300	9.8100	9.8100	-0.102%	237,293	+2.345%
2022-01-20	9.8300	9.8300	9.8150	9.8200	0.000%	125,905	+2.240%
2022-01-19	9.8200	9.8300	9.8100	9.8200	0.000%	645,960	+2.240%
2022-01-18	9.8200	9.8350	9.8200	9.8200	0.000%	15,401	+2.240%
2022-01-14	9.8400	9.8400	9.8200	9.8200	0.000%	36,972	+2.240%
2022-01-13	9.8300	9.8300	9.8200	9.8200	0.000%	5,600	+2.240%
2022-01-12	9.8200	9.8388	9.8200	9.8200	-0.203%	12,715	+2.240%
2022-01-11	9.8200	9.8500	9.8200	9.8400	0.000%	164,637	+2.033%
2022-01-10	9.8200	9.8400	9.8200	9.8400	+0.102%	38,327	+2.033%
2022-01-07	9.8400	9.8400	9.8300	9.8300	+0.102%	3,783	+2.136%
2022-01-06	9.8200	9.8320	9.8200	9.8200	-0.102%	25,158	+2.240%
2022-01-05	9.8300	9.8400	9.8300	9.8300	0.000%	49,742	+2.136%
2022-01-04	9.8300	9.8400	9.8200	9.8300	-0.102%	53,755	+2.136%
2022-01-03	9.8200	9.8400	9.8200	9.8400	+0.204%	66,170	+2.033%
2021-12-31	9.8200	9.8300	9.8100	9.8200	0.000%	99,667	+2.240%
2021-12-30	9.8600	9.8600	9.8100	9.8200	+0.102%	18,444	+2.240%
2021-12-29	9.8600	9.8600	9.8100	9.8100	0.000%	56,765	+2.345%
2021-12-28	9.8400	9.8800	9.8100	9.8100	+0.102%	68,908	+2.345%
2021-12-27	9.7800	9.8100	9.7800	9.8000	-0.204%	33,802	+2.449%
2021-12-23	9.7900	9.8200	9.7900	9.8200	+0.204%	37,800	+2.240%
2021-12-22	9.7800	9.8110	9.7800	9.8000	0.000%	13,244	+2.449%
2021-12-21	9.8072	9.8100	9.8000	9.8000	-0.204%	27,267	+2.449%
2021-12-20	9.8100	9.8300	9.8100	9.8200	0.000%	65,823	+2.240%
2021-12-17	9.7800	9.8200	9.7700	9.8200	+0.409%	45,905	+2.240%
2021-12-16	9.8100	9.8100	9.7800	9.7800	-0.204%	115,418	+2.658%
2021-12-15	9.8100	9.8100	9.8000	9.8000	-0.102%	13,385	+2.449%
2021-12-14	9.8300	9.8300	9.8100	9.8100	-0.406%	1,029,325	+2.345%
2021-12-13	9.8300	9.8600	9.8300	9.8500	0.000%	304,482	+1.929%
2021-12-10	9.8500	9.8600	9.8300	9.8500	-0.203%	127,107	+1.929%
2021-12-09	9.8500	9.8800	9.8500	9.8700	0.000%	136,317	+1.722%
2021-12-08	9.8500	9.8700	9.8400	9.8700	+0.203%	14,248	+1.722%
2021-12-07	9.8300	9.8600	9.8300	9.8500	0.000%	123,888	+1.929%
2021-12-06	9.8600	9.8618	9.8400	9.8500	0.000%	31,328	+1.929%
2021-12-03	9.8400	9.8500	9.8400	9.8500	0.000%	57,239	+1.929%
2021-12-02	9.8300	9.8500	9.8300	9.8500	0.000%	37,004	+1.929%
2021-12-01	9.8400	9.8600	9.8400	9.8500	-0.203%	117,158	+1.929%
2021-11-30	9.8500	9.8800	9.8500	9.8700	0.000%	29,198	+1.722%
2021-11-29	9.8478	9.8700	9.8300	9.8700	+0.305%	9,663	+1.722%
2021-11-26	9.8400	9.8900	9.8400	9.8400	-0.506%	10,389	+2.033%
2021-11-24	9.8500	9.8900	9.8400	9.8900	-0.101%	8,426	+1.517%
2021-11-23	9.8300	9.9000	9.8300	9.9000	+0.508%	66,337	+1.414%
2021-11-22	9.8489	9.8800	9.8300	9.8500	+0.203%	71,803	+1.929%
2021-11-19	9.8200	9.8400	9.8200	9.8300	0.000%	12,347	+2.136%
2021-11-18	9.8300	9.8400	9.8300	9.8300	0.000%	30,919	+2.136%
2021-11-17	9.8400	9.8700	9.8300	9.8300	-0.304%	57,719	+2.136%
2021-11-16	9.8400	9.8600	9.8200	9.8600	+0.102%	135,062	+1.826%
2021-11-15	9.8600	9.8700	9.8300	9.8500	0.000%	43,379	+1.929%
2021-11-12	9.8250	9.8800	9.8200	9.8500	+0.305%	54,142	+1.929%
2021-11-11	9.8200	9.8300	9.8200	9.8200	0.000%	9,175	+2.240%
2021-11-10	9.8000	9.8250	9.8000	9.8200	0.000%	7,617	+2.240%
2021-11-09	9.8200	9.8300	9.8200	9.8200	0.000%	12,423	+2.240%
2021-11-08	9.8200	9.8400	9.8200	9.8200	0.000%	45,844	+2.240%
2021-11-05	9.8200	9.8400	9.8200	9.8200	0.000%	21,238	+2.240%
2021-11-04	9.8300	9.8310	9.8200	9.8200	-0.102%	8,091	+2.240%
2021-11-03	9.8600	9.8700	9.8300	9.8300	-0.203%	59,393	+2.136%
2021-11-02	9.8100	9.8600	9.8100	9.8500	+0.305%	167,745	+1.929%
2021-11-01	9.8271	9.8300	9.8100	9.8200	-0.102%	30,254	+2.240%
2021-10-29	9.8100	9.8300	9.8100	9.8300	+0.102%	155,800	+2.136%
2021-10-28	9.8400	9.8500	9.7900	9.8200	-0.203%	167,509	+2.240%
2021-10-27	9.8200	9.8400	9.8000	9.8400	+0.408%	37,596	+2.033%
2021-10-26	9.8100	9.8401	9.8000	9.8000	-0.204%	263,352	+2.449%
2021-10-25	9.8300	9.8400	9.8000	9.8200	-0.305%	36,473	+2.240%
2021-10-22	9.7900	9.8700	9.7900	9.8500	+0.408%	298,081	+1.929%
2021-10-21	9.7900	9.8100	9.7900	9.8100	+0.204%	74,446	+2.345%
2021-10-20	9.7900	9.8000	9.7900	9.7900	0.000%	32,479	+2.554%
2021-10-19	9.7900	9.8000	9.7900	9.7900	-0.102%	22,529	+2.554%
2021-10-18	9.8100	9.8100	9.7900	9.8000	0.000%	9,915	+2.449%
2021-10-15	9.7900	9.8100	9.7900	9.8000	+0.102%	84,519	+2.449%
2021-10-14	9.7900	9.8000	9.7900	9.7900	+0.102%	21,673	+2.554%
2021-10-13	9.8000	9.8050	9.7800	9.7800	-0.204%	280,694	+2.658%
2021-10-12	9.7900	9.8074	9.7900	9.8000	+0.102%	44,934	+2.449%
2021-10-11	9.7800	9.8000	9.7800	9.7900	0.000%	6,085	+2.554%
2021-10-08	9.7800	9.8000	9.7800	9.7900	+0.102%	25,382	+2.554%
2021-10-07	9.7700	9.9500	9.7700	9.7800	+0.102%	103,275	+2.658%
2021-10-06	9.7600	9.7900	9.7600	9.7700	0.000%	42,912	+2.764%
2021-10-05	9.7730	9.7800	9.7700	9.7700	-0.204%	15,653	+2.764%
2021-10-04	9.7900	9.8000	9.7900	9.7900	0.000%	26,052	+2.554%
2021-10-01	9.7900	9.8100	9.7800	9.7900	0.000%	20,181	+2.554%
2021-09-30	9.7700	9.8000	9.7700	9.7900	+0.205%	56,968	+2.554%
2021-09-29	9.7500	9.7900	9.7500	9.7700	0.000%	58,863	+2.764%
2021-09-28	9.7800	9.8000	9.7500	9.7700	-0.204%	85,405	+2.764%
2021-09-27	9.7800	9.8000	9.7800	9.7900	0.000%	88,096	+2.554%
2021-09-24	9.7500	9.7900	9.7500	9.7900	+0.307%	37,750	+2.554%
2021-09-23	9.7500	9.7700	9.7500	9.7600	0.000%	10,543	+2.869%
2021-09-22	9.7500	9.7650	9.7400	9.7600	+0.103%	18,807	+2.869%
2021-09-21	9.7500	9.7700	9.7500	9.7500	0.000%	41,034	+2.974%
2021-09-20	9.7500	9.7800	9.7500	9.7500	-0.205%	108,704	+2.974%
2021-09-17	9.7500	9.7703	9.7500	9.7700	+0.102%	55,595	+2.764%
2021-09-16	9.7600	9.7800	9.7500	9.7600	-0.102%	77,878	+2.869%
2021-09-15	9.7700	9.7850	9.7700	9.7700	0.000%	35,476	+2.764%
2021-09-14	9.7700	9.7900	9.7700	9.7700	0.000%	26,272	+2.764%
2021-09-13	9.7600	9.7800	9.7600	9.7700	0.000%	86,080	+2.764%
2021-09-10	9.7600	9.7700	9.7600	9.7700	+0.102%	20,856	+2.764%
2021-09-09	9.7700	9.7700	9.7600	9.7600	-0.102%	102,079	+2.869%
2021-09-08	9.7700	9.7700	9.7550	9.7700	+0.102%	193,262	+2.764%
2021-09-07	9.7200	9.7700	9.7200	9.7600	-0.102%	727,898	+2.869%
2021-09-03	9.7550	9.7700	9.7500	9.7700	+0.205%	81,208	+2.764%
2021-09-02	9.7400	9.7600	9.7400	9.7500	+0.103%	13,570	+2.974%
2021-09-01	9.7400	9.7700	9.7400	9.7400	-0.103%	46,146	+3.080%
2021-08-31	9.7400	9.7500	9.7400	9.7500	0.000%	28,383	+2.974%
2021-08-30	9.7500	9.7600	9.7200	9.7500	0.000%	73,194	+2.974%
2021-08-27	9.7700	9.7700	9.7400	9.7500	-0.409%	25,097	+2.974%
2021-08-26	9.7300	9.8000	9.7300	9.7900	+0.410%	266,522	+2.554%
2021-08-25	9.7100	9.7700	9.7100	9.7500	+0.206%	78,523	+2.974%
2021-08-24	9.7200	9.7300	9.7100	9.7300	0.000%	148,361	+3.186%
2021-08-23	9.7100	9.7400	9.7100	9.7300	-0.103%	191,311	+3.186%
2021-08-20	9.7000	9.7400	9.7000	9.7400	+0.412%	129,659	+3.080%
2021-08-19	9.7000	9.7200	9.7000	9.7000	0.000%	99,131	+3.505%
2021-08-18	9.7000	9.7173	9.7000	9.7000	-0.103%	89,938	+3.505%
2021-08-17	9.7100	9.7101	9.7000	9.7100	0.000%	70,469	+3.399%
2021-08-16	9.7200	9.7400	9.6800	9.7100	-0.206%	88,576	+3.399%
2021-08-13	9.7100	9.7450	9.7100	9.7300	0.000%	78,897	+3.186%
2021-08-12	9.7200	9.7500	9.7100	9.7300	+0.103%	33,619	+3.186%
2021-08-11	9.7100	9.7200	9.7000	9.7200	0.000%	30,793	+3.292%
2021-08-10	9.7300	9.7400	9.6800	9.7200	-0.103%	200,867	+3.292%
2021-08-09	9.7400	9.7500	9.7300	9.7300	-0.051%	50,930	+3.186%
2021-08-06	9.7300	9.7400	9.7050	9.7350	+0.051%	269,128	+3.133%
2021-08-05	9.7300	9.7500	9.7300	9.7300	-0.103%	24,223	+3.186%
2021-08-04	9.7200	9.7700	9.7200	9.7400	+0.103%	51,171	+3.080%
2021-08-03	9.7200	9.7300	9.7200	9.7300	0.000%	48,472	+3.186%
2021-08-02	9.7200	9.7500	9.7200	9.7300	-0.307%	83,053	+3.186%
2021-07-30	9.7200	9.7700	9.7200	9.7600	+0.412%	44,906	+2.869%
2021-07-29	9.7000	9.7450	9.7000	9.7200	0.000%	55,107	+3.292%
2021-07-28	9.7209	9.7300	9.7100	9.7200	+0.103%	58,794	+3.292%
2021-07-27	9.7100	9.7300	9.7100	9.7100	-0.206%	93,695	+3.399%
2021-07-26	9.7200	9.7300	9.7200	9.7300	0.000%	33,202	+3.186%
2021-07-23	9.7200	9.7300	9.7200	9.7300	-0.103%	19,306	+3.186%
2021-07-22	9.7200	9.7400	9.7200	9.7400	+0.103%	21,575	+3.080%
2021-07-21	9.7200	9.7300	9.7000	9.7300	+0.309%	31,497	+3.186%
2021-07-20	9.7100	9.7300	9.6900	9.7000	-0.308%	92,370	+3.505%
2021-07-19	9.7100	9.7600	9.7000	9.7300	-0.103%	305,288	+3.186%
2021-07-16	9.7600	9.7600	9.7300	9.7400	-0.103%	79,524	+3.080%
2021-07-15	9.7200	9.7600	9.7200	9.7500	-0.102%	71,364	+2.974%
2021-07-14	9.7600	9.7700	9.7500	9.7600	-0.102%	91,316	+2.869%
2021-07-13	9.7600	9.7700	9.7600	9.7700	-0.102%	31,419	+2.764%
2021-07-12	9.7900	9.7900	9.7600	9.7800	+0.102%	32,575	+2.658%
2021-07-09	9.7500	9.7750	9.7200	9.7700	+0.205%	165,511	+2.764%
2021-07-08	9.7500	9.7700	9.7410	9.7500	-0.102%	62,629	+2.974%
2021-07-07	9.7600	9.7700	9.7450	9.7600	0.000%	192,540	+2.869%
2021-07-06	9.7400	9.7680	9.7400	9.7600	-0.204%	186,593	+2.869%
2021-07-02	9.7200	9.7900	9.7100	9.7800	+0.411%	167,006	+2.658%
2021-07-01	9.7200	9.7400	9.7150	9.7400	0.000%	223,152	+3.080%
2021-06-30	9.7500	9.7500	9.7200	9.7400	0.000%	61,138	+3.080%
2021-06-29	9.7200	9.7600	9.7200	9.7400	+0.103%	82,273	+3.080%
2021-06-28	9.7400	9.7600	9.7300	9.7300	-0.205%	118,668	+3.186%
2021-06-25	9.7500	9.8000	9.7500	9.7500	0.000%	33,946	+2.974%
2021-06-24	9.7200	9.7600	9.7200	9.7500	+0.206%	103,452	+2.974%
2021-06-23	9.7200	9.7400	9.7200	9.7300	0.000%	62,343	+3.186%
2021-06-22	9.7200	9.7300	9.7200	9.7300	0.000%	316,745	+3.186%
2021-06-21	9.7200	9.7450	9.7200	9.7300	-0.205%	409,093	+3.186%
2021-06-18	9.7700	9.7800	9.7300	9.7500	-0.510%	145,589	+2.974%
2021-06-17	9.8000	9.8200	9.7800	9.8000	-0.102%	105,851	+2.449%
2021-06-16	9.7900	9.8500	9.7700	9.8100	+0.204%	103,429	+2.345%
2021-06-15	9.7500	9.8100	9.7500	9.7900	+0.410%	98,833	+2.554%
2021-06-14	9.8000	9.8000	9.7300	9.7500	-0.500%	69,009	+2.974%
2021-06-11	9.7500	9.8100	9.7500	9.7990	+0.606%	73,736	+2.459%
2021-06-10	9.7600	9.7700	9.7300	9.7400	-0.409%	192,439	+3.080%
2021-06-09	9.7800	9.9050	9.7500	9.7800	-0.811%	257,604	+2.658%
2021-06-08	9.7200	9.8700	9.7000	9.8600	+1.545%	526,434	+1.826%
2021-06-07	9.7500	9.7500	9.7000	9.7100	-0.308%	158,703	+3.399%
2021-06-04	9.7400	9.7600	9.7100	9.7400	-0.307%	40,561	+3.080%
2021-06-03	9.7400	9.7700	9.7400	9.7700	0.000%	28,945	+2.764%
2021-06-02	9.7600	9.7800	9.7200	9.7700	+0.205%	111,745	+2.764%
2021-06-01	9.7100	9.7600	9.7000	9.7500	+0.515%	52,713	+2.974%
2021-05-28	9.7000	9.7200	9.7000	9.7000	-0.206%	133,402	+3.505%
2021-05-27	9.7500	9.7500	9.7000	9.7200	-0.103%	51,336	+3.292%
2021-05-26	9.7000	9.7300	9.6900	9.7300	0.000%	78,867	+3.186%
2021-05-25	9.7000	9.7500	9.7000	9.7300	+0.309%	59,260	+3.186%
2021-05-24	9.7300	9.7330	9.7000	9.7000	-0.103%	62,792	+3.505%
2021-05-21	9.7500	9.7700	9.7000	9.7100	-0.103%	50,345	+3.399%
2021-05-20	9.7200	9.8000	9.7200	9.7200	-0.103%	148,044	+3.292%
2021-05-19	9.7300	9.7600	9.6900	9.7300	-0.103%	130,895	+3.186%
2021-05-18	9.7800	9.7800	9.7400	9.7400	-0.307%	42,340	+3.080%
2021-05-17	9.7300	9.8000	9.7200	9.7700	+0.411%	117,444	+2.764%
2021-05-14	9.7200	9.7700	9.7000	9.7300	+0.103%	349,192	+3.186%
2021-05-13	9.7300	9.7400	9.7000	9.7200	+0.103%	287,081	+3.292%
2021-05-12	9.8000	9.8400	9.7000	9.7100	-0.918%	229,054	+3.399%
2021-05-11	9.8300	9.8500	9.7900	9.8000	-0.709%	101,190	+2.449%
2021-05-10	9.8500	9.8700	9.8100	9.8700	+0.305%	357,089	+1.722%
2021-05-07	9.8600	9.8900	9.8200	9.8400	-0.102%	301,402	+2.033%
2021-05-06	9.8800	9.9000	9.8500	9.8500	-0.203%	121,463	+1.929%
2021-05-05	9.9900	9.9200	9.8700	9.8700	-1.399%	60,218	+1.722%
2021-05-04	9.8600	10.0200	9.8500	10.0100	+1.213%	349,837	+0.300%
2021-05-03	9.8900	9.9400	9.8700	9.8900	-0.101%	174,846	+1.517%
2021-04-30	9.9000	9.9500	9.8900	9.9000	-0.302%	107,745	+1.414%
2021-04-29	9.9500	9.9850	9.9200	9.9300	-0.601%	58,016	+1.108%
2021-04-28	9.8800	10.0000	9.8800	9.9900	+0.909%	91,806	+0.501%
2021-04-27	9.9200	9.9200	9.8740	9.9000	-0.202%	70,765	+1.414%
2021-04-26	9.8600	9.9300	9.8600	9.9200	+0.507%	91,118	+1.210%
2021-04-23	9.8700	9.9000	9.8550	9.8700	+0.203%	94,464	+1.722%
2021-04-22	9.9100	9.9300	9.8500	9.8500	-0.806%	136,457	+1.929%
2021-04-21	9.8800	9.9500	9.8800	9.9300	+0.303%	133,139	+1.108%

.dark-mode .cY8T9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cY8T9W{ color: #333333; background-color: white; border: 2px solid #333333; }AVANAvanti Acquisition Corp.stock NYSE

AVAN
Avanti Acquisition Corp.
stock NYSE