S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Arvana (AVNI)

OTC

$0.23+$0.11 (+91.67%)

Price as of May 29, 2026

$28.9M
Market Cap
-48.89%
1-Year Change
Leisure
Industry

1 Month
+43.75%

Low Price$0.12

High Price$0.23
3 Months
+30.68%

Low Price$0.12

High Price$0.25
1 Year
-23.33%

Low Price$0.12

High Price$0.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/29/2026	0.19	0.23	0.19	0.23	+91.67%	20,000
05/27/2026	0.12	0.12	0.12	0.12	-19.97%	1,372
05/26/2026	0.15	0.15	0.11	0.15	-6.28%	5,100
05/21/2026	0.18	0.18	0.15	0.16	-35.64%	130,913
04/24/2026	0.25	0.25	0.25	0.25	0.00%	1,000
04/22/2026	0.25	0.25	0.25	0.25	0.00%	600
04/21/2026	0.25	0.25	0.25	0.25	0.00%	500
04/20/2026	0.25	0.25	0.25	0.25	0.00%	1,000
04/17/2026	0.25	0.25	0.25	0.25	0.00%	600
04/16/2026	0.25	0.25	0.25	0.25	+13.14%	1,200
04/15/2026	0.22	0.22	0.22	0.22	-11.61%	500
03/26/2026	0.25	0.25	0.25	0.25	+27.70%	2,000
03/23/2026	0.19	0.19	0.19	0.19	+10.61%	126
03/19/2026	0.18	0.18	0.18	0.18	-12.44%	210
02/25/2026	0.20	0.20	0.20	0.20	-19.18%	5,879
02/20/2026	0.25	0.25	0.25	0.25	+18.77%	1,000
02/13/2026	0.19	0.21	0.19	0.21	-15.97%	7,500
02/09/2026	0.25	0.25	0.25	0.25	+36.17%	968
02/04/2026	0.18	0.18	0.18	0.18	-21.09%	385
01/21/2026	0.23	0.23	0.23	0.23	-7.24%	1,000
01/20/2026	0.25	0.25	0.25	0.25	-15.82%	6,200
01/12/2026	0.30	0.30	0.30	0.30	0.00%	150
01/05/2026	0.30	0.30	0.30	0.30	+48.50%	155
12/30/2025	0.20	0.20	0.20	0.20	-33.33%	552
12/19/2025	0.30	0.30	0.30	0.30	-14.29%	200
12/10/2025	0.35	0.35	0.35	0.35	-7.89%	1,000
12/05/2025	0.38	0.38	0.38	0.38	0.00%	3,568
12/04/2025	0.26	0.38	0.26	0.38	+72.65%	13,700
11/03/2025	0.22	0.22	0.22	0.22	0.00%	473
10/29/2025	0.22	0.22	0.22	0.22	0.00%	822
10/27/2025	0.22	0.22	0.22	0.22	-4.34%	450
10/23/2025	0.23	0.23	0.23	0.23	-14.78%	223
10/14/2025	0.27	0.27	0.27	0.27	0.00%	1,000
10/10/2025	0.27	0.27	0.27	0.27	0.00%	1,000
10/09/2025	0.24	0.27	0.24	0.27	+16.00%	2,000
10/07/2025	0.23	0.23	0.23	0.23	+6.52%	100
10/03/2025	0.22	0.22	0.22	0.22	-0.68%	200
10/02/2025	0.22	0.22	0.22	0.22	-4.35%	400
09/25/2025	0.22	0.23	0.22	0.23	-31.93%	18,426
09/12/2025	0.22	0.34	0.22	0.34	+55.71%	700
09/08/2025	0.22	0.22	0.22	0.22	-35.80%	125
09/04/2025	0.34	0.34	0.34	0.34	+56.34%	500
08/27/2025	0.22	0.22	0.22	0.22	0.00%	600
08/26/2025	0.22	0.22	0.22	0.22	-33.98%	580
08/25/2025	0.23	0.33	0.22	0.33	+15.73%	3,000
08/22/2025	0.30	0.30	0.28	0.28	+1.41%	10,000
08/21/2025	0.28	0.28	0.28	0.28	-6.98%	300
08/20/2025	0.30	0.30	0.30	0.30	0.00%	1,100
08/19/2025	0.30	0.30	0.22	0.30	-14.29%	8,420
08/07/2025	0.35	0.35	0.35	0.35	+16.28%	500
08/05/2025	0.30	0.30	0.30	0.30	-3.21%	1,000
07/31/2025	0.31	0.31	0.31	0.31	-3.12%	1,000
07/30/2025	0.30	0.32	0.30	0.32	-17.69%	10,000
07/29/2025	0.13	0.39	0.13	0.39	-2.48%	1,500
07/24/2025	0.40	0.40	0.40	0.40	-4.76%	100
07/23/2025	0.41	0.42	0.41	0.42	-4.57%	400
07/21/2025	0.30	0.44	0.30	0.44	-11.65%	6,538
07/18/2025	0.28	0.50	0.28	0.50	+80.76%	6,820
07/16/2025	0.28	0.28	0.28	0.28	+29.89%	1,000
07/10/2025	0.21	0.21	0.21	0.21	-8.62%	100
07/09/2025	0.24	0.24	0.21	0.23	+9.43%	8,500
07/08/2025	0.21	0.21	0.21	0.21	-15.50%	512
06/30/2025	0.30	0.30	0.20	0.25	-32.16%	45,730
06/27/2025	0.30	0.37	0.30	0.37	+15.63%	1,350
06/24/2025	0.32	0.32	0.32	0.32	-21.95%	22,500
06/11/2025	0.41	0.41	0.41	0.41	+2.50%	7,700
06/10/2025	0.40	0.45	0.40	0.40	0.00%	12,345
06/09/2025	0.40	0.40	0.40	0.40	+33.33%	166
06/06/2025	0.30	0.30	0.30	0.30	0.00%	441