Get the Stockscreener App
0.2301
14.78%
-0.0399
Arvana Inc Stock (AVNI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 23, 2025 | $0.2301 | $0.2301 | $0.00 | 223.0 | -14.78% |
| Oct 14, 2025 | $0.27 | $0.27 | $0.00 | 1,000.0 | +0.00% |
| Oct 10, 2025 | $0.27 | $0.27 | $0.00 | 1,000.0 | +0.00% |
| Oct 09, 2025 | $0.27 | $0.24 | $0.03 | 2,000.0 | +16.00% |
| Oct 07, 2025 | $0.2328 | $0.2328 | $0.00 | 100.0 | +6.52% |
| Oct 03, 2025 | $0.2185 | $0.2185 | $0.00 | 200.0 | -0.68% |
| Oct 02, 2025 | $0.22 | $0.22 | $0.00 | 400.0 | -4.35% |
Arvana Inc Stock (AVNI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arvana Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVNI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arvana Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arvana Inc Stock (AVNI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.27 | $0.2185 | $0.0515 | 4,923.0 | +0.04% |
| Sep, 2025 | $0.338 | $0.217 | $0.121 | 19,751.0 | +6.38% |
| Aug, 2025 | $0.35 | $0.2162 | $0.1338 | 25,500.0 | -30.48% |
| Jul, 2025 | $0.498 | $0.1313 | $0.3667 | 36,470.0 | +23.90% |
| Jun, 2025 | $0.45 | $0.20 | $0.25 | 90,511.0 | -44.22% |
| May, 2025 | $0.51 | $0.286 | $0.224 | 8,039.0 | +12.50% |
| Apr, 2025 | $0.46 | $0.2652 | $0.1948 | 6,120.0 | -13.04% |
| Mar, 2025 | $0.60 | $0.2851 | $0.3149 | 36,417.0 | +15.87% |
| Feb, 2025 | $0.40 | $0.2711 | $0.1289 | 2,200.0 | -0.75% |
| Jan, 2025 | $0.54 | $0.2502 | $0.2898 | 56,675.0 | -32.60% |
Arvana Inc Stock (AVNI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.655 | $0.20 | $0.455 | 65,550.0 | +328.57% |
| Nov, 2024 | $0.20 | $0.14 | $0.06 | 21,330.0 | -33.33% |
| Oct, 2024 | $0.395 | $0.21 | $0.185 | 31,050.0 | -30.00% |
| Sep, 2024 | $0.30 | $0.111 | $0.189 | 63,356.0 | -25.00% |
| Aug, 2024 | $0.40 | $0.40 | $0.00 | 1,003.0 | +14.29% |
| Jul, 2024 | $0.38 | $0.35 | $0.03 | 27,151.0 | +0.00% |
| Jun, 2024 | $0.45 | $0.35 | $0.10 | 11,560.0 | -22.22% |
| May, 2024 | $0.64 | $0.40 | $0.24 | 22,425.0 | -9.64% |
| Mar, 2024 | $0.6999 | $0.40 | $0.2999 | 55,438.0 | -14.14% |
| Feb, 2024 | $0.75 | $0.58 | $0.17 | 6,820.0 | -22.67% |
| Jan, 2024 | $1.03 | $0.102 | $0.928 | 327,905.0 | +87.50% |
Arvana Inc Stock (AVNI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.75 | $0.198 | $0.552 | 326,376.0 | +166.67% |
| Oct, 2023 | $0.21 | $0.15 | $0.06 | 31,062.0 | -3.23% |
| Sep, 2023 | $0.1825 | $0.155 | $0.0275 | 6,200.0 | -22.50% |
| Aug, 2023 | $0.45 | $0.15 | $0.30 | 148,379.0 | -42.89% |
| Jul, 2023 | $0.54 | $0.3502 | $0.1898 | 660.0 | -29.96% |
| Jun, 2023 | $0.68 | $0.3502 | $0.3298 | 12,660.0 | +42.78% |
| May, 2023 | $0.4502 | $0.3502 | $0.10 | 600.0 | +9.06% |
| Apr, 2023 | $0.85 | $0.3211 | $0.5289 | 44,100.0 | -54.13% |
| Mar, 2023 | $1.00 | $0.70 | $0.30 | 3,500.0 | +16.65% |
| Feb, 2023 | $0.9995 | $0.6001 | $0.3994 | 20,465.0 | -7.68% |
| Jan, 2023 | $0.65 | $0.65 | $0.00 | 1,947.0 | -13.33% |
6.90%
0.34%
Cap:
|
Volume (24h):