AVNT Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.13778133 | $0.13895125 | $0.12983286 | $0.13012747 | $5.13M |
| 2026-10-11 | $0.13291569 | $0.1433869 | $0.13079144 | $0.13897625 | $7.05M |
| 2026-10-10 | $0.13935324 | $0.14188501 | $0.13297819 | $0.13311487 | $4.86M |
| 2026-10-09 | $0.13286233 | $0.14000936 | $0.13080254 | $0.13984764 | $7.25M |
| 2026-10-08 | $0.12932363 | $0.1380061 | $0.12593624 | $0.13272144 | $14.80M |
| 2026-10-07 | $0.1283604 | $0.13082982 | $0.11965615 | $0.12982421 | $5.95M |
| 2026-10-06 | $0.13455159 | $0.13834287 | $0.12825797 | $0.12840745 | $6.82M |
| 2026-10-05 | $0.12730615 | $0.13804135 | $0.12730615 | $0.1336026 | $10.83M |
| 2026-10-04 | $0.12797963 | $0.12964333 | $0.12562442 | $0.12726125 | $2.74M |
| 2026-10-03 | $0.12953391 | $0.13023562 | $0.12454733 | $0.12808066 | $2.66M |
| 2026-10-02 | $0.12403809 | $0.13073928 | $0.1231041 | $0.13011654 | $5.29M |
| 2026-10-01 | $0.12835233 | $0.13086858 | $0.12091434 | $0.12272111 | $3.83M |
| 2026-09-30 | $0.124259 | $0.13117267 | $0.12299335 | $0.12843819 | $4.95M |
| 2026-09-29 | $0.12374571 | $0.12808172 | $0.11936232 | $0.124016 | $4.11M |
| 2026-09-28 | $0.12874149 | $0.13653575 | $0.12059657 | $0.1233711 | $11.28M |
| 2026-09-27 | $0.1288339 | $0.13070928 | $0.12601137 | $0.12907093 | $5.02M |
| 2026-09-26 | $0.12449295 | $0.13510067 | $0.12337811 | $0.12949167 | $18.58M |
| 2026-09-25 | $0.11615897 | $0.12516471 | $0.11375858 | $0.12461833 | $8.52M |
| 2026-09-24 | $0.10964718 | $0.11687001 | $0.10917771 | $0.11560165 | $4.48M |
| 2026-09-23 | $0.12024242 | $0.12224822 | $0.10901327 | $0.10955813 | $5.24M |
| 2026-09-22 | $0.11611076 | $0.12180826 | $0.1144342 | $0.12015166 | $9.75M |
| 2026-09-21 | $0.11087547 | $0.11933258 | $0.10852258 | $0.1159255 | $7.65M |
| 2026-09-20 | $0.11039805 | $0.11086788 | $0.10493765 | $0.11030888 | $4.78M |
| 2026-09-19 | $0.10612424 | $0.11186742 | $0.10578957 | $0.11046233 | $6.07M |
| 2026-09-18 | $0.09898447 | $0.10637577 | $0.09863598 | $0.10602724 | $4.54M |
| 2026-09-17 | $0.09746223 | $0.0994024 | $0.09647816 | $0.09897818 | $2.91M |
| 2026-09-16 | $0.0953732 | $0.09747779 | $0.09201277 | $0.09724746 | $3.23M |
| 2026-09-15 | $0.10068833 | $0.10162563 | $0.09407309 | $0.09512278 | $3.13M |
| 2026-09-14 | $0.09692 | $0.10249436 | $0.09584834 | $0.10078281 | $2.95M |
| 2026-09-13 | $0.10107867 | $0.10256911 | $0.09602706 | $0.09680353 | $2.78M |