Avarga Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.07	2.16	2.05	2.16	2.16	-4.00%	1,300
Dec 4, 2025	2.22	2.25	2.22	2.25	2.25	-	1,300
Dec 3, 2025	2.25	2.25	2.25	2.25	2.25	-	500
Dec 2, 2025	2.25	2.25	2.25	2.25	2.25	-	1,000
Dec 1, 2025	2.20	2.25	2.20	2.25	2.25	8.17%	600
Nov 27, 2025	2.17	2.17	2.08	2.08	2.08	-8.77%	1,200
Nov 25, 2025	2.28	2.28	2.28	2.28	2.28	-2.15%	1,000
Nov 24, 2025	2.33	2.33	2.33	2.33	2.33	-0.43%	500
Nov 21, 2025	2.28	2.34	2.25	2.34	2.34	2.63%	2,100
Nov 20, 2025	2.28	2.28	2.28	2.28	2.28	0.44%	5,000
Nov 19, 2025	2.23	2.27	2.23	2.27	2.27	1.34%	2,500
Nov 18, 2025	2.23	2.24	2.23	2.24	2.24	-	2,000
Nov 17, 2025	2.23	2.24	2.23	2.24	2.24	-	1,200
Nov 14, 2025	2.24	2.24	2.24	2.24	2.24	4.67%	6,600
Nov 12, 2025	2.19	2.19	2.14	2.14	2.14	-2.73%	12,600
Nov 11, 2025	2.19	2.20	2.19	2.20	2.20	-1.79%	2,500
Nov 7, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	2,000
Nov 6, 2025	2.24	2.24	2.22	2.22	2.22	-0.89%	3,000
Nov 5, 2025	2.19	2.24	2.19	2.24	2.24	2.28%	1,600
Nov 4, 2025	2.28	2.28	2.19	2.19	2.19	-4.78%	7,200
Nov 3, 2025	2.30	2.30	2.30	2.30	2.30	-	5,200
Oct 31, 2025	2.30	2.30	2.30	2.30	2.30	-	500
Oct 30, 2025	2.29	2.30	2.29	2.30	2.30	-	1,000
Oct 29, 2025	2.30	2.30	2.30	2.30	2.30	2.22%	1,000
Oct 28, 2025	2.30	2.30	2.25	2.25	2.25	-2.17%	700
Oct 24, 2025	2.30	2.30	2.30	2.30	2.30	-	5,500
Oct 23, 2025	2.26	2.30	2.26	2.30	2.30	1.77%	4,200
Oct 22, 2025	2.28	2.28	2.26	2.26	2.26	1.35%	1,100
Oct 21, 2025	2.25	2.25	2.23	2.23	2.23	-	1,500
Oct 17, 2025	2.23	2.25	2.23	2.23	2.23	-0.89%	4,100
Oct 16, 2025	2.25	2.25	2.25	2.25	2.25	2.27%	1,000
Oct 15, 2025	2.25	2.25	2.20	2.20	2.20	-	10,700
Oct 14, 2025	2.18	2.25	2.17	2.20	2.20	-3.51%	9,900
Oct 10, 2025	2.24	2.28	2.24	2.28	2.28	1.33%	2,500
Oct 9, 2025	2.24	2.25	2.24	2.25	2.25	-	3,200
Oct 8, 2025	2.23	2.25	2.23	2.25	2.25	0.45%	2,200
Oct 7, 2025	2.24	2.24	2.24	2.24	2.24	-0.44%	100
Oct 6, 2025	2.18	2.25	2.17	2.25	2.25	-	3,500
Oct 3, 2025	2.27	2.27	2.25	2.25	2.25	-1.75%	2,000
Oct 2, 2025	2.28	2.29	2.28	2.29	2.29	0.44%	14,000
Oct 1, 2025	2.24	2.28	2.24	2.28	2.28	1.33%	1,500
Sep 30, 2025	2.25	2.25	2.25	2.25	2.25	2.27%	1,000
Sep 29, 2025	2.26	2.26	2.19	2.20	2.20	-4.35%	13,600
Sep 26, 2025	2.35	2.44	2.30	2.30	2.30	-	6,300
Sep 25, 2025	2.28	2.32	2.26	2.30	2.30	0.44%	19,800
Sep 24, 2025	2.45	2.45	2.29	2.29	2.29	-4.18%	9,700
Sep 23, 2025	2.47	2.47	2.39	2.39	2.39	-0.83%	7,200
Sep 22, 2025	2.43	2.48	2.41	2.41	2.41	-0.82%	20,400
Sep 19, 2025	2.44	2.47	2.43	2.43	2.43	-0.82%	9,200
Sep 18, 2025	2.49	2.51	2.45	2.45	2.45	-1.61%	5,000