American Virtual Cloud Technologies Inc (AVCT) Historical Stock Data

0.60 ↑0.42 (231.89%)

As of January 19, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, AVCT is up 5.40% a day on average. There have been 14 days where American Virtual Cloud Technologies Inc closed green and 16 days where AVCT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-30	0.08	0.18	↑$0.10 (125.00%)	0.08	0.19	295.10K
2023-05-26	0.15	0.15	↓$0.00 (-2.60%)	0.14	0.16	90.93K
2023-05-25	0.17	0.15	↓$0.02 (-12.94%)	0.13	0.20	104.91K
2023-05-24	0.16	0.17	↑$0.01 (6.25%)	0.12	0.17	160.37K
2023-05-23	0.18	0.16	↓$0.02 (-8.57%)	0.07	0.26	705.29K
2023-05-22	0.18	0.18	↓$0.00 (-1.35%)	0.17	0.20	165.44K
2023-05-19	0.17	0.17	↑$0.00 (0.00%)	0.17	0.19	652.84K
2023-05-18	0.20	0.19	↓$0.00 (-0.10%)	0.16	0.20	81.68K
2023-05-17	0.20	0.18	↓$0.02 (-10.00%)	0.18	0.20	183.43K
2023-05-16	0.19	0.18	↓$0.01 (-4.86%)	0.17	0.20	86.70K
2023-05-15	0.17	0.19	↑$0.02 (11.76%)	0.17	0.20	134.33K
2023-05-12	0.19	0.18	↓$0.01 (-5.26%)	0.18	0.20	112.30K
2023-05-11	0.20	0.19	↓$0.01 (-4.67%)	0.18	0.20	122.67K
2023-05-10	0.18	0.20	↑$0.02 (10.74%)	0.17	0.20	329.18K
2023-05-09	0.22	0.20	↓$0.02 (-7.41%)	0.18	0.22	86.29K
2023-05-08	0.18	0.19	↑$0.01 (5.28%)	0.18	0.21	125.09K
2023-05-05	0.20	0.19	↓$0.01 (-4.04%)	0.15	0.22	245.63K
2023-05-04	0.17	0.19	↑$0.02 (15.09%)	0.17	0.19	223.99K
2023-05-03	0.18	0.16	↓$0.02 (-8.74%)	0.16	0.19	206.36K
2023-05-02	0.16	0.18	↑$0.02 (12.11%)	0.16	0.19	115.17K
2023-05-01	0.18	0.17	↓$0.00 (-1.66%)	0.17	0.20	155.28K
2023-04-28	0.15	0.20	↑$0.04 (28.29%)	0.14	0.20	349.98K
2023-04-27	0.16	0.15	↓$0.01 (-5.54%)	0.15	0.17	209.18K
2023-04-26	0.18	0.15	↓$0.03 (-14.48%)	0.15	0.19	257.47K
2023-04-25	0.18	0.18	↑$0.00 (0.00%)	0.17	0.20	190.25K
2023-04-24	0.17	0.18	↑$0.00 (2.76%)	0.15	0.20	241.09K
2023-04-21	0.15	0.21	↑$0.06 (39.33%)	0.15	0.22	460.57K
2023-04-20	0.15	0.17	↑$0.02 (13.33%)	0.14	0.18	186.41K
2023-04-19	0.18	0.14	↓$0.04 (-21.11%)	0.13	0.18	639.52K
2023-04-18	0.17	0.18	↑$0.01 (5.26%)	0.08	0.20	285.01K