Arvana Inc.
AVNIOTCFinancial Services● Active
$0.21
$-0.02(-10.60%)
Market Cap$26426402
P/E Ratio—
52W High$0.498
52W Low$0.11
Arvana Inc.（AVNI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avni · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.03
Jan 9, 2024
-79.6% from here
5-Year Low5Y
$0.0417
Dec 9, 2021
+404.0% from low
IPO Priceadj.
—
May 24, 2005
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AVNI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0K | +0.00% |
| Jun 5, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 20K | +0.00% |
| Jun 4, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 20K | +0.00% |
| Jun 3, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 20K | +0.00% |
| Jun 2, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 20K | +0.00% |
| Jun 1, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 20K | +0.00% |
| May 29, 2026 | $0.19 | $0.23 | $0.19 | $0.23 | $0.23 | 20K | +21.05% |
| May 28, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1K | +0.00% |
| May 27, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1K | +0.00% |
| May 26, 2026 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 5K | +36.32% |
| May 22, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 127K | +0.00% |
| May 21, 2026 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 131K | -9.14% |
| May 20, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1K | +0.00% |
| May 19, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1K | +0.00% |
| May 18, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1K | +0.00% |
| May 15, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0K | +0.00% |
| May 14, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1K | +0.00% |
| May 13, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1K | +0.00% |
| May 12, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1K | +0.00% |
| May 11, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1K | +0.00% |
Showing 1–20 of 1,179 records
Annual Stock Price Performance · AVNI
Jan 1 → Dec 31 · 6 years2026+5.0%$0.20 → $0.21
+5.0%
2025-66.3%$0.59 → $0.20
-66.3%
2024-1.1%$0.60 → $0.59
-1.1%
2023+60.0%$0.25 → $0.40
+60.0%
2022+482.8%$0.04 → $0.25
+482.8%
2021-71.4%$0.15 → $0.04
-71.4%
Best Year2022 · +482.8%
Worst Year2021 · -71.4%
Positive Years3 / 6
Avg Annual Return+68.2%
6Y Total Return+40.0%
6Y CAGR~+5.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
Arvana Inc.（AVNI）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $0.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVNI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVNI 历史股价FMP 日线复权 OHLCV