AVTBF | Avant Brands | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Avant Brands (AVTBF)

OTC

$0.44+$0.02 (+5.15%)

Price as of Sep 11, 2026

N/A
Market Cap
-27.86%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-2.39%

Low Price$0.42

High Price$0.49
3 Months
-7.86%

Low Price$0.38

High Price$0.49
1 Year
-27.86%

Low Price$0.37

High Price$0.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.45	0.45	0.44	0.44	+5.15%	1,573
09/10/2026	0.42	0.42	0.42	0.42	-4.08%	135
09/09/2026	0.43	0.43	0.43	0.43	-8.65%	1,337
09/08/2026	0.50	0.50	0.47	0.47	-2.50%	4,995
09/04/2026	0.42	0.49	0.40	0.49	+9.26%	42,162
09/03/2026	0.42	0.45	0.42	0.45	+6.02%	25,389
09/02/2026	0.44	0.44	0.41	0.42	-3.29%	5,289
09/01/2026	0.42	0.46	0.42	0.43	-2.81%	11,405
08/31/2026	0.43	0.45	0.43	0.45	-0.70%	10,180
08/28/2026	0.46	0.46	0.45	0.45	-2.08%	3,095
08/27/2026	0.44	0.46	0.44	0.46	-1.41%	7,949
08/26/2026	0.42	0.47	0.42	0.47	+4.86%	1,956
08/25/2026	0.46	0.46	0.44	0.44	-7.63%	7,246
08/24/2026	0.47	0.48	0.47	0.48	-0.48%	4,873
08/21/2026	0.48	0.48	0.47	0.48	+1.96%	3,828
08/20/2026	0.46	0.49	0.45	0.47	+9.29%	7,054
08/19/2026	0.45	0.45	0.43	0.43	-3.57%	1,448
08/18/2026	0.45	0.45	0.45	0.45	-1.85%	426
08/17/2026	0.46	0.46	0.44	0.46	+5.20%	1,753
08/14/2026	0.45	0.46	0.43	0.44	-4.14%	28,441
08/13/2026	0.43	0.45	0.43	0.45	+7.13%	2,105
08/12/2026	0.42	0.42	0.42	0.42	-5.23%	468
08/11/2026	0.39	0.45	0.39	0.45	+6.72%	3,737
08/10/2026	0.42	0.42	0.36	0.42	+2.23%	4,179
08/07/2026	0.42	0.42	0.40	0.41	+0.84%	6,762
08/06/2026	0.41	0.43	0.41	0.41	-0.48%	7,946
08/05/2026	0.40	0.41	0.37	0.41	+0.96%	4,821
08/04/2026	0.41	0.41	0.37	0.41	-4.44%	3,710
08/03/2026	0.42	0.42	0.42	0.42	+3.60%	170
07/31/2026	0.40	0.41	0.39	0.41	+0.29%	9,076
07/30/2026	0.40	0.42	0.40	0.41	+6.52%	15,778
07/29/2026	0.40	0.41	0.37	0.38	-5.91%	9,946
07/28/2026	0.41	0.41	0.41	0.41	-0.81%	268
07/27/2026	0.40	0.42	0.38	0.41	+2.51%	14,606
07/24/2026	0.41	0.41	0.40	0.40	+2.06%	8,955
07/23/2026	0.37	0.39	0.37	0.39	+1.76%	974
07/22/2026	0.40	0.40	0.39	0.39	-3.67%	961
07/21/2026	0.37	0.40	0.37	0.40	-1.48%	12,524
07/20/2026	0.40	0.41	0.37	0.41	+5.38%	2,809
07/17/2026	0.38	0.39	0.38	0.39	+1.44%	26,854
07/16/2026	0.38	0.40	0.37	0.38	-8.55%	3,609
07/15/2026	0.60	0.60	0.36	0.42	+5.84%	30,154
07/13/2026	0.38	0.39	0.38	0.39	-3.91%	454
07/10/2026	0.41	0.41	0.41	0.41	+0.69%	1,534
07/09/2026	0.40	0.41	0.39	0.41	+4.05%	4,620
07/08/2026	0.41	0.41	0.38	0.39	-8.41%	17,913
07/07/2026	0.44	0.44	0.43	0.43	+4.69%	864
07/06/2026	0.38	0.41	0.38	0.41	-1.23%	32,270
07/02/2026	0.43	0.47	0.41	0.41	+0.45%	40,054
07/01/2026	0.38	0.41	0.38	0.41	-0.65%	4,217
06/30/2026	0.41	0.41	0.41	0.41	-6.22%	2,751
06/29/2026	0.42	0.44	0.42	0.44	+3.51%	671
06/26/2026	0.40	0.43	0.40	0.43	-1.44%	13,529
06/25/2026	0.43	0.44	0.41	0.43	+0.96%	1,359
06/24/2026	0.43	0.43	0.43	0.43	+13.83%	956
06/23/2026	0.46	0.46	0.38	0.38	-13.51%	22,595
06/22/2026	0.25	0.43	0.25	0.43	+3.85%	2,862
06/18/2026	0.42	0.42	0.41	0.42	+1.83%	1,265
06/17/2026	0.38	0.43	0.38	0.41	+1.67%	4,522
06/16/2026	0.38	0.44	0.38	0.40	-9.58%	16,174
06/15/2026	0.45	0.45	0.45	0.45	-0.45%	2,412
06/12/2026	0.47	0.47	0.44	0.45	-5.50%	2,623
06/11/2026	0.43	0.47	0.43	0.47	+16.27%	6,392
06/09/2026	0.41	0.43	0.40	0.41	-6.60%	4,485
06/08/2026	0.43	0.44	0.41	0.44	-0.42%	581
06/05/2026	0.45	0.45	0.44	0.44	+0.50%	726
06/04/2026	0.44	0.47	0.44	0.44	+5.26%	15,726
06/03/2026	0.41	0.41	0.41	0.41	-5.23%	293
06/02/2026	0.44	0.44	0.44	0.44	-0.48%	2,660
06/01/2026	0.47	0.47	0.35	0.44	-6.71%	11,779
05/29/2026	0.45	0.47	0.44	0.47	+7.66%	7,492
05/28/2026	0.40	0.46	0.40	0.44	+6.77%	29,640
05/27/2026	0.44	0.44	0.40	0.41	-5.00%	25,784
05/26/2026	0.41	0.43	0.41	0.43	+4.56%	4,975
05/22/2026	0.38	0.44	0.38	0.41	-2.83%	12,128
05/20/2026	0.35	0.46	0.35	0.42	-6.53%	5,944
05/19/2026	0.45	0.45	0.43	0.45	+0.02%	6,516
05/18/2026	0.33	0.45	0.33	0.45	+4.51%	849
05/15/2026	0.43	0.43	0.41	0.43	+3.70%	6,314
05/14/2026	0.25	0.44	0.25	0.42	-1.88%	17,071
05/13/2026	0.44	0.44	0.42	0.43	-0.62%	1,565
05/12/2026	0.43	0.44	0.43	0.43	+1.63%	1,794
05/11/2026	0.47	0.47	0.42	0.42	-3.82%	24,121
05/07/2026	0.45	0.45	0.44	0.44	-2.18%	2,668
05/06/2026	0.42	0.45	0.42	0.45	+5.00%	5,048
05/05/2026	0.45	0.45	0.40	0.43	+1.76%	7,448
05/04/2026	0.37	0.47	0.37	0.42	+12.33%	13,136
05/01/2026	0.37	0.37	0.35	0.37	-3.92%	26,025
04/30/2026	0.39	0.40	0.39	0.39	-3.18%	2,977
04/29/2026	0.41	0.41	0.38	0.40	-4.98%	12,680
04/28/2026	0.42	0.42	0.42	0.42	-1.00%	1,329
04/27/2026	0.42	0.43	0.42	0.43	+0.40%	2,294
04/24/2026	0.43	0.44	0.42	0.43	-3.07%	8,814
04/22/2026	0.44	0.44	0.43	0.44	-4.70%	19,429
04/21/2026	0.46	0.46	0.46	0.46	+1.12%	1,322
04/20/2026	0.43	0.47	0.43	0.46	-0.59%	8,355
04/17/2026	0.45	0.46	0.44	0.46	+1.03%	43,939
04/16/2026	0.46	0.46	0.45	0.45	-1.30%	4,130
04/15/2026	0.46	0.46	0.46	0.46	-4.07%	4,008
04/14/2026	0.48	0.48	0.47	0.48	-0.55%	500