Dark

AVTBF
AVANT BRANDS INC
stock OTC

EOD

Jul 30, 2026

0.4080USD+6.516%(+0.0250)15,778

Pre-market

0.00USD-100.000%(-0.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.400000	0.422800	0.400000	0.408000	+6.516%	15,778	0.000%
2026-07-29	0.402250	0.405500	0.374775	0.383040	-5.915%	9,946	+6.516%
2026-07-28	0.407120	0.407120	0.407120	0.407120	-0.814%	268	+0.216%
2026-07-27	0.399600	0.417460	0.382000	0.410460	+2.512%	14,606	-0.599%
2026-07-24	0.413600	0.413600	0.400400	0.400400	+2.065%	8,955	+1.898%
2026-07-23	0.370100	0.392300	0.370100	0.392300	+1.764%	974	+4.002%
2026-07-22	0.402400	0.404080	0.385500	0.385500	-3.673%	961	+5.837%
2026-07-21	0.370000	0.400200	0.370000	0.400200	-1.477%	12,524	+1.949%
2026-07-20	0.403350	0.406200	0.372670	0.406200	+5.375%	2,809	+0.443%
2026-07-17	0.380100	0.392200	0.380000	0.385480	+1.442%	26,854	+5.842%
2026-07-16	0.380000	0.402900	0.370100	0.380000	-8.553%	3,609	+7.368%
2026-07-15	0.599900	0.599900	0.361300	0.415540	+5.838%	30,154	-1.815%
2026-07-13	0.380980	0.392620	0.380980	0.392620	-3.911%	454	+3.917%
2026-07-10	0.408600	0.408600	0.408600	0.408600	+0.694%	1,534	-0.147%
2026-07-09	0.400700	0.405785	0.390000	0.405785	+4.047%	4,620	+0.546%
2026-07-08	0.414200	0.414200	0.380000	0.390000	-8.408%	17,913	+4.615%
2026-07-07	0.441850	0.441850	0.425800	0.425800	+4.691%	864	-4.180%
2026-07-06	0.384680	0.406720	0.384680	0.406720	-1.234%	32,270	+0.315%
2026-07-02	0.427500	0.474800	0.411800	0.411800	+0.451%	40,054	-0.923%
2026-07-01	0.380100	0.409950	0.380000	0.409950	-0.654%	4,217	-0.476%
2026-06-30	0.411200	0.412650	0.411200	0.412650	-6.216%	2,751	-1.127%
2026-06-29	0.420000	0.440000	0.420000	0.440000	+3.505%	671	-7.273%
2026-06-26	0.400000	0.425100	0.400000	0.425100	-1.438%	13,529	-4.023%
2026-06-25	0.434840	0.435040	0.412700	0.431300	+0.955%	1,359	-5.402%
2026-06-24	0.427220	0.427220	0.427220	0.427220	+13.834%	956	-4.499%
2026-06-23	0.463700	0.463700	0.375300	0.375300	-13.509%	22,595	+8.713%
2026-06-22	0.250000	0.433920	0.250000	0.433920	+3.853%	2,862	-5.973%
2026-06-18	0.421300	0.421300	0.413000	0.417820	+1.833%	1,265	-2.350%
2026-06-17	0.380000	0.433830	0.380000	0.410300	+1.670%	4,522	-0.561%
2026-06-16	0.381200	0.438800	0.377400	0.403560	-9.577%	16,174	+1.100%
2026-06-15	0.446300	0.446300	0.446300	0.446300	-0.453%	2,412	-8.582%
2026-06-12	0.474300	0.474300	0.437050	0.448330	-5.495%	2,623	-8.996%
2026-06-11	0.432200	0.474400	0.428000	0.474400	+16.275%	6,392	-13.997%
2026-06-09	0.411500	0.427600	0.401600	0.408000	-6.602%	4,485	0.000%
2026-06-08	0.432750	0.436840	0.405700	0.436840	-0.424%	581	-6.602%
2026-06-05	0.446350	0.446680	0.438700	0.438700	+0.504%	726	-6.998%
2026-06-04	0.436300	0.468500	0.436000	0.436500	+5.257%	16,226	-6.529%
2026-06-03	0.414700	0.414700	0.414700	0.414700	-5.233%	293	-1.616%
2026-06-02	0.437600	0.437600	0.437600	0.437600	-0.478%	2,660	-6.764%
2026-06-01	0.474300	0.474300	0.350100	0.439700	-6.709%	12,279	-7.209%
2026-05-29	0.449280	0.474400	0.435000	0.471320	+7.664%	7,492	-13.435%
2026-05-28	0.402600	0.457600	0.402600	0.437770	+6.773%	29,640	-6.800%
2026-05-27	0.443400	0.443400	0.399640	0.410000	-5.005%	25,784	-0.488%
2026-05-26	0.411820	0.431600	0.411400	0.431600	+4.557%	4,975	-5.468%
2026-05-22	0.379000	0.439600	0.379000	0.412790	-2.827%	12,128	-1.160%
2026-05-20	0.350000	0.460300	0.350000	0.424800	-6.535%	5,944	-3.955%
2026-05-19	0.451200	0.454500	0.425700	0.454500	+0.022%	6,516	-10.231%
2026-05-18	0.333000	0.454400	0.333000	0.454400	+4.508%	849	-10.211%
2026-05-15	0.426520	0.434800	0.412100	0.434800	+3.702%	6,314	-6.164%
2026-05-14	0.251500	0.442230	0.251500	0.419280	-1.877%	17,071	-2.690%
2026-05-13	0.435150	0.437480	0.420600	0.427300	-0.623%	1,565	-4.517%
2026-05-12	0.434321	0.440100	0.429980	0.429980	+1.626%	1,794	-5.112%
2026-05-11	0.466000	0.467000	0.423100	0.423100	-3.819%	24,121	-3.569%
2026-05-07	0.453080	0.453800	0.439900	0.439900	-2.179%	2,668	-7.252%
2026-05-06	0.424240	0.450000	0.424240	0.449700	+4.996%	5,048	-9.273%
2026-05-05	0.447140	0.454475	0.401600	0.428300	+1.758%	7,448	-4.740%
2026-05-04	0.370000	0.470250	0.367450	0.420900	+12.330%	13,136	-3.065%
2026-05-01	0.373500	0.374700	0.354760	0.374700	-3.923%	26,025	+8.887%
2026-04-30	0.390500	0.398300	0.390000	0.390000	-3.178%	2,977	+4.615%
2026-04-29	0.406900	0.406900	0.375980	0.402800	-4.978%	12,680	+1.291%
2026-04-28	0.423900	0.423900	0.423900	0.423900	-1.004%	1,329	-3.751%
2026-04-27	0.421250	0.434430	0.421250	0.428200	+0.399%	2,294	-4.717%
2026-04-24	0.433450	0.441500	0.424750	0.426500	-3.068%	8,814	-4.338%
2026-04-22	0.444500	0.444500	0.430300	0.440000	-4.704%	19,429	-7.273%
2026-04-21	0.457800	0.461720	0.457800	0.461720	+1.121%	1,322	-11.635%
2026-04-20	0.432000	0.472540	0.432000	0.456600	-0.588%	8,355	-10.644%
2026-04-17	0.453900	0.460420	0.443000	0.459300	+1.029%	43,939	-11.169%
2026-04-16	0.455700	0.455700	0.454620	0.454620	-1.298%	4,130	-10.255%
2026-04-15	0.460600	0.460600	0.460600	0.460600	-4.070%	4,008	-11.420%
2026-04-14	0.477000	0.480140	0.468800	0.480140	-0.551%	500	-15.025%
2026-04-13	0.432000	0.500000	0.432000	0.482800	+2.712%	8,685	-15.493%
2026-04-09	0.470050	0.470050	0.470050	0.470050	-5.990%	534	-13.201%
2026-04-08	0.492600	0.500000	0.492600	0.500000	+8.696%	3,601	-18.400%
2026-04-07	0.485555	0.485555	0.460000	0.460000	-4.742%	4,537	-11.304%
2026-04-06	0.471800	0.490400	0.471800	0.482900	+0.993%	4,133	-15.510%
2026-04-02	0.462400	0.478150	0.462400	0.478150	-2.776%	365	-14.671%
2026-04-01	0.495900	0.495900	0.490300	0.491800	+1.528%	891	-17.039%
2026-03-31	0.499000	0.511590	0.484400	0.484400	-5.439%	1,866	-15.772%
2026-03-30	0.526360	0.526360	0.493700	0.512260	+6.521%	8,199	-20.353%
2026-03-27	0.497400	0.500000	0.480900	0.480900	-2.399%	2,378	-15.159%
2026-03-25	0.530000	0.530000	0.492720	0.492720	-1.946%	20,181	-17.194%
2026-03-24	0.502500	0.502500	0.502500	0.502500	-0.790%	158	-18.806%
2026-03-23	0.506500	0.506500	0.506500	0.506500	-0.987%	606	-19.447%
2026-03-20	0.470100	0.511550	0.470100	0.511550	+1.317%	870	-20.242%
2026-03-19	0.519900	0.519900	0.496900	0.504900	+2.726%	953	-19.192%
2026-03-18	0.513696	0.520500	0.491500	0.491500	-5.572%	2,962	-16.989%
2026-03-17	0.510375	0.520500	0.510375	0.520500	+2.683%	1,893	-21.614%
2026-03-16	0.521300	0.525700	0.506900	0.506900	-2.350%	694	-19.511%
2026-03-13	0.500000	0.521120	0.470000	0.519100	+2.427%	25,927	-21.402%
2026-03-12	0.517800	0.524500	0.506800	0.506800	-4.377%	2,998	-19.495%
2026-03-11	0.544820	0.544820	0.530000	0.530000	0.000%	2,813	-23.019%
2026-03-10	0.543000	0.547280	0.530000	0.530000	-9.138%	20,640	-23.019%
2026-03-09	0.597100	0.597100	0.544000	0.583300	+1.842%	52,596	-30.053%
2026-03-06	0.569200	0.610000	0.569200	0.572750	-1.637%	7,190	-28.765%
2026-03-05	0.620000	0.620000	0.560000	0.582280	-3.163%	3,491	-29.931%
2026-03-04	0.589200	0.601300	0.589200	0.601300	-0.091%	1,388	-32.147%
2026-03-03	0.587143	0.607900	0.547200	0.601850	-2.927%	10,301	-32.209%
2026-03-02	0.658000	0.658000	0.612000	0.620000	-1.415%	16,056	-34.194%
2026-02-27	0.620000	0.637600	0.620000	0.628900	+1.793%	10,106	-35.125%
2026-02-26	0.620300	0.627975	0.610000	0.617820	+0.295%	3,403	-33.961%
2026-02-25	0.618040	0.618040	0.616000	0.616000	-0.981%	1,382	-33.766%
2026-02-24	0.608000	0.622200	0.608000	0.622100	-1.386%	17,838	-34.416%
2026-02-23	0.607800	0.633800	0.605100	0.630845	-2.797%	8,288	-35.325%
2026-02-20	0.649000	0.649000	0.649000	0.649000	+5.474%	382	-37.134%
2026-02-19	0.600800	0.650000	0.600800	0.615320	-5.452%	22,737	-33.693%
2026-02-18	0.650800	0.650800	0.650800	0.650800	-2.648%	250	-37.308%
2026-02-17	0.600000	0.668500	0.600000	0.668500	+2.807%	8,994	-38.968%
2026-02-13	0.670000	0.670000	0.650250	0.650250	-2.059%	3,163	-37.255%
2026-02-12	0.663920	0.663920	0.663920	0.663920	+0.594%	352	-38.547%
2026-02-11	0.660000	0.660000	0.660000	0.660000	-0.242%	5,048	-38.182%
2026-02-10	0.673900	0.673900	0.661600	0.661600	+0.015%	2,119	-38.331%
2026-02-09	0.626100	0.661500	0.609300	0.661500	+6.892%	3,546	-38.322%
2026-02-06	0.631700	0.633600	0.606700	0.618850	+2.663%	10,596	-34.071%
2026-02-05	0.641730	0.641730	0.602800	0.602800	-1.920%	9,247	-32.316%
2026-02-04	0.614400	0.614600	0.604800	0.614600	+0.804%	3,578	-33.615%
2026-02-03	0.605500	0.621000	0.600000	0.609700	-7.551%	14,544	-33.082%
2026-02-02	0.659500	0.659500	0.659500	0.659500	-0.693%	4,607	-38.135%
2026-01-30	0.706400	0.706400	0.664100	0.664100	-3.949%	2,509	-38.563%
2026-01-29	0.610400	0.755580	0.602100	0.691400	+6.823%	9,455	-40.989%
2026-01-28	0.667511	0.667511	0.647240	0.647240	-3.143%	4,147	-36.963%
2026-01-27	0.656600	0.670000	0.656600	0.668240	-1.689%	2,617	-38.944%
2026-01-26	0.679200	0.679720	0.663300	0.679720	-0.041%	1,140	-39.975%
2026-01-23	0.646080	0.680000	0.636400	0.680000	+8.318%	3,940	-40.000%
2026-01-22	0.630600	0.630600	0.607100	0.627780	-6.077%	5,965	-35.009%
2026-01-21	0.675500	0.675500	0.668400	0.668400	-1.958%	8,672	-38.959%
2026-01-20	0.685185	0.685185	0.680300	0.681750	+2.813%	1,195	-40.154%
2026-01-16	0.627460	0.674000	0.627460	0.663100	-3.051%	2,204	-38.471%
2026-01-14	0.695938	0.701440	0.683970	0.683970	-0.788%	9,198	-40.348%
2026-01-13	0.700000	0.700000	0.642000	0.689400	+7.921%	33,034	-40.818%
2026-01-12	0.535400	0.668040	0.535400	0.638800	-10.344%	3,373	-36.130%
2026-01-09	0.675700	0.712500	0.675700	0.712500	+5.449%	1,808	-42.737%
2026-01-08	0.654800	0.690000	0.654500	0.675680	+4.239%	4,851	-39.616%
2026-01-07	0.670100	0.670100	0.639300	0.648200	+1.060%	4,415	-37.056%
2026-01-05	0.660000	0.672901	0.641400	0.641400	-5.300%	3,939	-36.389%
2026-01-02	0.666900	0.686600	0.663300	0.677300	+0.871%	906	-39.761%
2025-12-31	0.594000	0.730000	0.594000	0.671450	-1.506%	10,919	-39.236%
2025-12-30	0.626600	0.728800	0.622800	0.681720	+5.660%	26,764	-40.151%
2025-12-29	0.620000	0.673000	0.620000	0.645200	+0.812%	29,210	-36.764%
2025-12-26	0.622000	0.742975	0.580000	0.640000	-5.171%	12,579	-36.250%
2025-12-24	0.730100	0.750000	0.645840	0.674900	+1.626%	4,072	-39.547%
2025-12-23	0.724700	0.724700	0.640700	0.664100	-9.139%	11,955	-38.563%
2025-12-22	0.733850	0.750700	0.664100	0.730900	-1.230%	14,422	-44.178%
2025-12-19	0.734100	0.766900	0.624200	0.740000	-0.919%	28,364	-44.865%
2025-12-18	0.749900	0.773000	0.728300	0.746860	-0.419%	7,324	-45.371%
2025-12-17	0.691000	0.763100	0.691000	0.750000	-0.379%	15,451	-45.600%
2025-12-16	0.746250	0.752850	0.628700	0.752850	+5.515%	26,267	-45.806%
2025-12-15	0.671000	0.777000	0.665400	0.713500	+4.542%	25,283	-42.817%
2025-12-12	0.651000	0.700000	0.571100	0.682500	+5.896%	32,098	-40.220%
2025-12-11	0.600000	0.647500	0.592700	0.644500	+8.896%	11,027	-36.695%
2025-12-10	0.599220	0.599220	0.590000	0.591850	+0.161%	1,842	-31.064%
2025-12-09	0.566172	0.609100	0.566172	0.590900	+3.331%	8,481	-30.953%
2025-12-08	0.558420	0.574700	0.550300	0.571850	+0.519%	10,848	-28.653%
2025-12-05	0.556900	0.600000	0.549100	0.568900	-5.152%	20,686	-28.283%
2025-12-04	0.573700	0.599800	0.565000	0.599800	+6.555%	9,227	-31.977%
2025-12-03	0.514400	0.562900	0.514400	0.562900	+11.113%	15,018	-27.518%
2025-12-02	0.560000	0.563000	0.506600	0.506600	-10.228%	30,217	-19.463%
2025-12-01	0.580000	0.580000	0.545500	0.564320	+0.524%	1,278	-27.701%
2025-11-28	0.546000	0.561380	0.546000	0.561380	-0.517%	519	-27.322%
2025-11-26	0.564400	0.566620	0.501800	0.564300	+5.595%	6,677	-27.698%
2025-11-25	0.543360	0.550081	0.525100	0.534400	+3.969%	14,694	-23.653%
2025-11-24	0.475000	0.540000	0.470000	0.514000	-3.037%	29,759	-20.623%
2025-11-21	0.480000	0.539460	0.480000	0.530100	+8.184%	25,282	-23.033%
2025-11-20	0.506220	0.530000	0.474900	0.490000	-1.010%	37,544	-16.735%
2025-11-19	0.492000	0.505000	0.490000	0.495000	+3.125%	4,100	-17.576%
2025-11-18	0.485000	0.492340	0.473100	0.480000	-1.840%	6,805	-15.000%
2025-11-17	0.430000	0.504960	0.430000	0.489000	+7.037%	18,539	-16.564%
2025-11-14	0.465500	0.465500	0.438400	0.456850	+0.606%	5,700	-10.693%
2025-11-13	0.453800	0.469100	0.425200	0.454100	-3.218%	21,448	-10.152%
2025-11-12	0.447400	0.491000	0.447400	0.469200	+3.851%	16,885	-13.043%
2025-11-11	0.420500	0.464960	0.420500	0.451800	+1.823%	8,874	-9.695%
2025-11-10	0.420000	0.469900	0.420000	0.443713	+4.134%	7,677	-8.049%
2025-11-07	0.414600	0.426100	0.414600	0.426100	-1.766%	13,819	-4.248%
2025-11-06	0.430000	0.466180	0.430000	0.433762	-5.498%	22,395	-5.939%
2025-11-05	0.459000	0.459000	0.459000	0.459000	-1.439%	467	-11.111%
2025-11-04	0.430000	0.470000	0.430000	0.465700	+3.905%	9,937	-12.390%
2025-11-03	0.479000	0.479000	0.435800	0.448200	-0.841%	8,525	-8.969%
2025-10-31	0.438810	0.452000	0.433900	0.452000	+3.813%	14,071	-9.735%
2025-10-30	0.426900	0.450360	0.426900	0.435400	+6.195%	8,716	-6.293%
2025-10-29	0.377000	0.423450	0.377000	0.410000	-2.393%	2,812	-0.488%
2025-10-28	0.443920	0.443920	0.401000	0.420050	-4.966%	19,612	-2.869%
2025-10-27	0.465620	0.465620	0.441500	0.442000	+1.388%	13,079	-7.692%
2025-10-24	0.465640	0.465640	0.422500	0.435950	+6.329%	30,024	-6.411%
2025-10-23	0.472000	0.481600	0.408820	0.410000	-10.441%	13,418	-0.488%
2025-10-22	0.448000	0.482960	0.442100	0.457800	-0.337%	22,347	-10.878%
2025-10-21	0.465300	0.494210	0.444850	0.459350	-1.215%	29,762	-11.179%
2025-10-20	0.432000	0.497680	0.432000	0.465000	-4.388%	35,272	-12.258%
2025-10-17	0.525000	0.525000	0.479000	0.486340	-7.364%	55,316	-16.108%
2025-10-16	0.500000	0.600000	0.500000	0.525000	-15.494%	86,521	-22.286%
2025-10-15	0.644900	0.645750	0.600300	0.621260	-1.029%	9,660	-34.327%
2025-10-14	0.620600	0.635000	0.602000	0.627720	+4.620%	6,093	-35.003%
2025-10-13	0.624990	0.629500	0.580000	0.600000	-1.607%	7,579	-32.000%
2025-10-10	0.634500	0.655020	0.609800	0.609800	-9.385%	15,050	-33.093%
2025-10-09	0.644200	0.672960	0.644200	0.672960	+5.265%	1,201	-39.372%
2025-10-08	0.637000	0.646340	0.637000	0.639300	+2.439%	2,490	-36.180%
2025-10-07	0.614400	0.624080	0.614400	0.624080	+3.290%	356	-34.624%
2025-10-06	0.614200	0.614200	0.560000	0.604200	+0.700%	1,368	-32.473%
2025-10-03	0.572300	0.614500	0.572300	0.600000	-1.781%	3,324	-32.000%
2025-10-02	0.584000	0.610880	0.584000	0.610880	+6.240%	7,586	-33.211%
2025-10-01	0.610000	0.611100	0.575000	0.575000	-8.454%	7,091	-29.043%
2025-09-30	0.656850	0.656850	0.622120	0.628100	-8.320%	4,054	-35.042%
2025-09-29	0.572300	0.686900	0.572300	0.685100	+16.652%	13,141	-40.447%
2025-09-26	0.603800	0.603800	0.572200	0.587300	+1.407%	5,764	-30.530%
2025-09-25	0.599266	0.605200	0.579100	0.579150	-4.698%	3,546	-29.552%
2025-09-24	0.597700	0.613300	0.597700	0.607700	+4.642%	2,256	-32.862%
2025-09-23	0.573500	0.588100	0.573500	0.580740	-2.707%	4,140	-29.745%
2025-09-22	0.590000	0.599900	0.587000	0.596900	-0.317%	1,468	-31.647%
2025-09-19	0.582400	0.601180	0.582400	0.598800	+0.876%	13,528	-31.864%
2025-09-18	0.577200	0.595500	0.577200	0.593600	-0.353%	6,934	-31.267%
2025-09-17	0.597550	0.597550	0.595700	0.595700	-1.047%	830	-31.509%
2025-09-16	0.597575	0.602000	0.586400	0.602000	+1.347%	3,198	-32.226%
2025-09-15	0.601400	0.617800	0.594000	0.594000	-1.961%	5,615	-31.313%
2025-09-12	0.590900	0.605880	0.590900	0.605880	+0.344%	5,865	-32.660%
2025-09-11	0.603200	0.603800	0.603200	0.603800	-1.805%	1,363	-32.428%
2025-09-10	0.609680	0.614900	0.602600	0.614900	+3.991%	1,138	-33.648%
2025-09-09	0.616340	0.616340	0.584000	0.591300	-6.068%	8,393	-30.999%
2025-09-08	0.632200	0.632200	0.626780	0.629500	+3.064%	2,334	-35.187%
2025-09-05	0.620900	0.629200	0.605000	0.610784	-0.686%	11,403	-33.201%
2025-09-04	0.618100	0.630740	0.601050	0.615000	+0.285%	26,793	-33.659%
2025-09-03	0.596200	0.613250	0.596200	0.613250	-1.089%	1,170	-33.469%
2025-09-02	0.630100	0.630100	0.620000	0.620000	-8.957%	2,122	-34.194%
2025-08-29	0.705150	0.705150	0.659370	0.681000	+10.741%	15,002	-40.088%
2025-08-28	0.625600	0.625600	0.610960	0.614950	+0.498%	9,628	-33.653%
2025-08-27	0.601700	0.626400	0.601500	0.611900	-0.439%	4,830	-33.322%
2025-08-26	0.640500	0.640700	0.573190	0.614600	-3.999%	24,110	-33.615%
2025-08-25	0.669800	0.682600	0.612300	0.640200	-3.392%	4,812	-36.270%
2025-08-22	0.630200	0.662680	0.592150	0.662680	+5.422%	35,847	-38.432%
2025-08-21	0.602600	0.628600	0.602600	0.628600	+4.627%	749	-35.094%
2025-08-20	0.723200	0.723200	0.594149	0.600800	0.000%	18,011	-32.091%
2025-08-19	0.716300	0.717700	0.558100	0.600800	-8.607%	45,626	-32.091%
2025-08-18	0.733700	0.843825	0.649600	0.657380	+4.346%	19,980	-37.935%
2025-08-15	0.551300	0.667560	0.536340	0.630000	+17.144%	80,776	-35.238%
2025-08-14	0.486000	0.537800	0.486000	0.537800	+3.443%	63,999	-24.135%
2025-08-13	0.500000	0.524900	0.491000	0.519900	+1.050%	36,798	-21.523%
2025-08-12	0.512000	0.524900	0.503270	0.514500	+1.539%	13,980	-20.700%
2025-08-11	0.484700	0.513900	0.484700	0.506700	+3.938%	14,291	-19.479%
2025-08-08	0.500000	0.500000	0.487500	0.487500	+3.164%	5,205	-16.308%
2025-08-07	0.453700	0.489325	0.453700	0.472550	-6.044%	4,644	-13.660%
2025-08-06	0.491380	0.505900	0.469880	0.502950	+1.014%	13,016	-18.879%
2025-08-05	0.419000	0.497900	0.419000	0.497900	+1.612%	9,127	-18.056%
2025-08-04	0.397400	0.495000	0.397400	0.490000	+6.222%	4,759	-16.735%
2025-08-01	0.465000	0.474000	0.442000	0.461300	-2.986%	22,666	-11.554%
2025-07-31	0.465000	0.510000	0.465000	0.475500	+5.483%	59,743	-14.196%
2025-07-30	0.400000	0.491800	0.400000	0.450782	-7.361%	34,904	-9.491%
2025-07-29	0.460000	0.495650	0.460000	0.486600	+3.532%	4,666	-16.153%
2025-07-28	0.514314	0.514314	0.460000	0.470000	-6.009%	21,259	-13.191%
2025-07-25	0.480000	0.527300	0.480000	0.500050	+0.878%	12,606	-18.408%
2025-07-24	0.507100	0.530000	0.495700	0.495700	-2.248%	19,406	-17.692%
2025-07-23	0.507100	0.507100	0.507100	0.507100	-3.538%	316	-19.542%
2025-07-22	0.530620	0.544900	0.524700	0.525700	+3.668%	7,766	-22.389%
2025-07-21	0.516200	0.522100	0.507100	0.507100	-4.492%	4,642	-19.542%
2025-07-18	0.527800	0.561210	0.512400	0.530950	-0.571%	14,746	-23.157%
2025-07-17	0.532800	0.565600	0.515600	0.534000	+2.450%	17,721	-23.596%
2025-07-16	0.549400	0.553000	0.510000	0.521230	-8.160%	27,954	-21.724%
2025-07-15	0.554750	0.575400	0.554750	0.567540	-2.148%	4,281	-28.111%
2025-07-14	0.582400	0.600000	0.565496	0.580000	+1.319%	25,713	-29.655%
2025-07-11	0.537800	0.584800	0.537800	0.572450	-1.708%	3,462	-28.727%
2025-07-10	0.562100	0.582400	0.562100	0.582400	-0.410%	6,990	-29.945%
2025-07-09	0.515500	0.584800	0.515500	0.584800	-0.510%	1,354	-30.233%
2025-07-08	0.562100	0.609700	0.562100	0.587800	+4.568%	60,674	-30.589%
2025-07-07	0.572000	0.580000	0.552100	0.562120	+1.852%	4,400	-27.418%
2025-07-03	0.550050	0.561850	0.550050	0.551900	-1.235%	3,097	-26.074%
2025-07-02	0.556500	0.568500	0.510100	0.558800	-2.291%	6,830	-26.986%
2025-07-01	0.510000	0.571900	0.510000	0.571900	+8.355%	4,468	-28.659%
2025-06-30	0.523400	0.542900	0.523400	0.527800	+0.336%	2,546	-22.698%
2025-06-27	0.500000	0.543540	0.500000	0.526030	+0.253%	12,115	-22.438%
2025-06-26	0.550100	0.559360	0.520000	0.524700	-4.600%	20,030	-22.241%
2025-06-25	0.555600	0.559540	0.550000	0.550000	0.000%	8,241	-25.818%
2025-06-24	0.553700	0.561340	0.542300	0.550000	-2.861%	3,893	-25.818%
2025-06-23	0.577650	0.585700	0.540400	0.566200	+2.889%	16,429	-27.941%
2025-06-20	0.572200	0.572200	0.530000	0.550300	-2.550%	16,272	-25.859%
2025-06-18	0.565000	0.565000	0.547800	0.564700	+3.615%	5,822	-27.749%
2025-06-17	0.547600	0.562940	0.545000	0.545000	-4.386%	4,707	-25.138%
2025-06-16	0.576600	0.600000	0.570000	0.570000	-4.984%	8,848	-28.421%
2025-06-13	0.530000	0.599900	0.530000	0.599900	+6.083%	1,481	-31.989%
2025-06-12	0.565500	0.565500	0.565500	0.565500	-4.153%	336	-27.851%
2025-06-11	0.604400	0.604400	0.547350	0.590000	+10.280%	2,035	-30.847%
2025-06-10	0.583000	0.583200	0.530000	0.535000	-9.735%	10,087	-23.738%
2025-06-09	0.550000	0.624200	0.520000	0.592700	+5.877%	13,123	-31.162%
2025-06-06	0.592600	0.610000	0.559800	0.559800	-6.622%	20,971	-27.117%
2025-06-05	0.597450	0.599500	0.580000	0.599500	+3.025%	1,441	-31.943%
2025-06-04	0.581100	0.612100	0.580000	0.581900	-1.673%	6,564	-29.885%
2025-06-03	0.605100	0.627900	0.589934	0.591800	-0.580%	8,139	-31.058%
2025-06-02	0.612260	0.644000	0.581300	0.595250	-1.693%	5,332	-31.457%
2025-05-30	0.600000	0.625800	0.582200	0.605500	-0.239%	23,267	-32.618%
2025-05-29	0.580000	0.609200	0.580000	0.606950	-3.383%	3,822	-32.779%
2025-05-28	0.585400	0.628200	0.585400	0.628200	+3.663%	1,201	-35.053%
2025-05-27	0.575000	0.628000	0.575000	0.606000	-3.764%	4,225	-32.673%
2025-05-23	0.616700	0.637000	0.616700	0.629700	+4.950%	2,158	-35.207%
2025-05-22	0.600000	0.609500	0.600000	0.600000	-2.296%	5,098	-32.000%
2025-05-21	0.602000	0.620000	0.600700	0.614100	+6.763%	9,692	-33.561%
2025-05-20	0.577400	0.611680	0.575200	0.575200	-6.319%	2,349	-29.068%
2025-05-19	0.511000	0.673450	0.511000	0.614000	-1.286%	5,295	-33.550%
2025-05-16	0.638500	0.644000	0.622000	0.622000	-2.813%	2,167	-34.405%
2025-05-15	0.640000	0.678700	0.640000	0.640000	-3.382%	3,958	-36.250%
2025-05-14	0.574000	0.664810	0.574000	0.662400	+3.500%	1,827	-38.406%
2025-05-13	0.667500	0.667500	0.640000	0.640000	-1.387%	9,110	-36.250%
2025-05-12	0.650000	0.695000	0.646500	0.649000	+3.016%	14,367	-37.134%
2025-05-09	0.622100	0.648900	0.622100	0.630000	+3.704%	2,055	-35.238%
2025-05-08	0.607500	0.607500	0.607500	0.607500	-3.556%	313	-32.840%
2025-05-07	0.620000	0.668840	0.600000	0.629900	-7.313%	17,117	-35.228%
2025-05-06	0.679600	0.679600	0.679600	0.679600	-1.934%	1,668	-39.965%
2025-05-05	0.693000	0.693000	0.693000	0.693000	+3.926%	233	-41.126%
2025-05-02	0.666820	0.666820	0.666820	0.666820	+2.588%	242	-38.814%
2025-05-01	0.666500	0.666500	0.650000	0.650000	-4.412%	2,053	-37.231%
2025-04-30	0.680000	0.680000	0.680000	0.680000	+0.741%	2,090	-40.000%
2025-04-29	0.659100	0.675000	0.659100	0.675000	+0.942%	1,203	-39.556%
2025-04-28	0.700000	0.719134	0.651000	0.668700	-6.775%	10,124	-38.986%
2025-04-25	0.712200	0.734200	0.651000	0.717300	-0.028%	8,000	-43.120%
2025-04-24	0.716000	0.727000	0.716000	0.717500	-0.347%	2,924	-43.136%
2025-04-23	0.716900	0.753360	0.712800	0.720000	-4.560%	1,542	-43.333%
2025-04-22	0.754400	0.754400	0.754400	0.754400	+7.771%	419	-45.917%
2025-04-21	0.665550	0.734550	0.665550	0.700000	-4.995%	2,182	-41.714%
2025-04-17	0.719300	0.736800	0.719300	0.736800	+5.107%	316	-44.625%
2025-04-16	0.761000	0.761000	0.694000	0.701000	-7.763%	7,734	-41.797%
2025-04-15	0.725000	0.760000	0.725000	0.760000	+8.571%	1,608	-46.316%
2025-04-14	0.716800	0.760000	0.700000	0.700000	-1.283%	1,133	-41.714%
2025-04-11	0.727500	0.743000	0.709100	0.709100	+1.011%	2,782	-42.462%
2025-04-10	0.747800	0.750000	0.702000	0.702000	-3.412%	1,977	-41.880%
2025-04-09	0.701000	0.755000	0.700200	0.726800	+0.944%	5,131	-43.864%
2025-04-08	0.718400	0.753700	0.718400	0.720000	+7.463%	16,193	-43.333%
2025-04-07	0.670000	0.706000	0.638000	0.670000	-0.104%	3,985	-39.104%
2025-04-04	0.700700	0.777000	0.650000	0.670700	-14.484%	35,120	-39.168%
2025-04-03	0.780000	0.794500	0.719900	0.784300	-3.805%	10,098	-47.979%
2025-04-02	0.745900	0.827100	0.745900	0.815320	+1.915%	25,916	-49.958%
2025-04-01	0.823600	0.832600	0.753400	0.800000	+1.010%	26,426	-49.000%
2025-03-31	0.788000	0.821300	0.660000	0.792000	+7.870%	15,474	-48.485%
2025-03-28	0.630000	0.736000	0.630000	0.734220	+1.272%	3,727	-44.431%
2025-03-27	0.729912	0.730000	0.701983	0.725000	+0.694%	7,123	-43.724%
2025-03-26	0.720200	0.778000	0.650000	0.720000	-3.955%	15,201	-43.333%
2025-03-25	0.741000	0.840600	0.660000	0.749650	+9.138%	15,413	-45.575%
2025-03-24	0.716000	0.738500	0.686885	0.686885	-3.865%	18,046	-40.601%
2025-03-21	0.719000	0.732000	0.692050	0.714500	-0.998%	4,707	-42.897%
2025-03-20	0.665800	0.722510	0.665800	0.721700	+1.220%	5,086	-43.467%
2025-03-19	0.719900	0.730000	0.713000	0.713000	-0.927%	1,401	-42.777%
2025-03-18	0.720600	0.720600	0.710370	0.719668	+2.081%	8,604	-43.307%
2025-03-17	0.676000	0.708400	0.676000	0.705000	-3.425%	5,538	-42.128%
2025-03-14	0.605000	0.732000	0.605000	0.730000	+2.817%	26,302	-44.110%
2025-03-13	0.620100	0.725800	0.620100	0.710000	-0.553%	12,265	-42.535%
2025-03-12	0.693500	0.720000	0.640000	0.713950	+6.616%	15,825	-42.853%
2025-03-11	0.699000	0.699000	0.644100	0.669644	-7.533%	11,040	-39.072%
2025-03-10	0.782700	0.800000	0.724200	0.724200	-9.475%	6,612	-43.662%
2025-03-07	0.798100	0.800000	0.732680	0.800000	+1.536%	6,499	-49.000%
2025-03-06	0.804550	0.809180	0.778300	0.787900	+2.504%	2,030	-48.217%
2025-03-05	0.772500	0.798000	0.757100	0.768650	-0.501%	14,275	-46.920%
2025-03-04	0.800000	0.811800	0.741600	0.772520	-3.435%	27,628	-47.186%
2025-03-03	1.003000	1.003000	0.800000	0.800000	-2.081%	69,519	-49.000%
2025-02-28	0.849900	0.950000	0.817000	0.817000	-11.128%	3,016	-50.061%
2025-02-27	0.896000	0.953500	0.895100	0.919300	+0.194%	4,499	-55.618%
2025-02-26	0.886200	0.957000	0.857600	0.917520	+3.173%	5,462	-55.532%
2025-02-25	0.787000	0.922200	0.787000	0.889300	+5.869%	21,532	-54.121%
2025-02-24	0.980100	0.980100	0.800000	0.840000	-13.808%	19,504	-51.429%
2025-02-21	0.947800	0.982080	0.942200	0.974570	+2.049%	7,027	-58.135%
2025-02-20	0.929000	0.974420	0.929000	0.955000	-2.888%	3,410	-57.277%
2025-02-19	0.924750	0.995600	0.917200	0.983400	+4.606%	21,417	-58.511%
2025-02-18	0.452000	0.962500	0.452000	0.940100	+13.388%	21,907	-56.600%
2025-02-14	0.810000	0.881000	0.810000	0.829100	+2.358%	24,033	-50.790%
2025-02-13	0.850400	0.873900	0.810000	0.810000	-5.208%	20,525	-49.630%
2025-02-12	0.843000	0.880000	0.831400	0.854500	+1.485%	6,005	-52.253%
2025-02-11	0.853000	0.853000	0.829000	0.842000	-2.693%	3,719	-51.544%
2025-02-10	0.860000	0.876600	0.860000	0.865300	+0.616%	3,990	-52.849%
2025-02-07	0.863754	0.899800	0.828800	0.860000	-0.744%	26,991	-52.558%
2025-02-06	0.811000	0.888750	0.800000	0.866450	-0.977%	10,049	-52.911%
2025-02-05	0.826000	0.877000	0.796400	0.875000	+10.647%	17,419	-53.371%
2025-02-04	0.746000	0.809000	0.746000	0.790800	+3.780%	18,892	-48.407%
2025-02-03	0.750000	0.791400	0.745000	0.762000	-4.589%	12,545	-46.457%
2025-01-31	0.845000	0.845000	0.776000	0.798650	+1.294%	12,870	-48.914%
2025-01-30	0.748000	0.788450	0.748000	0.788450	+2.131%	6,802	-48.253%
2025-01-29	0.749900	0.772000	0.749900	0.772000	-4.550%	1,009	-47.150%
2025-01-28	0.780500	0.808800	0.780500	0.808800	+1.736%	9,916	-49.555%
2025-01-27	0.782700	0.825000	0.782700	0.795000	+0.518%	9,561	-48.679%

.dark-mode .SKRNgv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKRNgv{ color: #333333; background-color: white; border: 2px solid #333333; }AVTBFAVANT BRANDS INCstock OTC

AVTBF
AVANT BRANDS INC
stock OTC