5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
+21.02%
6 MONTH PERFORMANCE
+50.53%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
-27.92%
Adverum Biotechnologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.15 | $4.26 (2.65%) | $4.28 | $4.15 | 671.80 K | $100.05 M |
| 12/04/2025 | $4.17 | $4.17 (0%) | $4.24 | $4.17 | 1.38 M | $97.94 M |
| 12/03/2025 | $4.17 | $4.17 (0%) | $4.18 | $4.16 | 464.32 K | $97.94 M |
| 12/02/2025 | $4.20 | $4.16 (-0.95%) | $4.22 | $4.15 | 450.74 K | $97.71 M |
| 12/01/2025 | $4.11 | $4.20 (2.19%) | $4.23 | $4.07 | 865.21 K | $98.65 M |
| 11/28/2025 | $4.17 | $4.12 (-1.2%) | $4.18 | $4.12 | 103.52 K | $96.77 M |
| 11/26/2025 | $4.09 | $4.16 (1.71%) | $4.17 | $4.09 | 234.30 K | $97.71 M |
| 11/25/2025 | $4.12 | $4.09 (-0.73%) | $4.16 | $3.99 | 560.44 K | $96.06 M |
| 11/24/2025 | $4.15 | $4.12 (-0.72%) | $4.21 | $4.08 | 426.84 K | $96.77 M |
| 11/21/2025 | $4.18 | $4.14 (-0.96%) | $4.19 | $4.14 | 206.45 K | $97.24 M |
| 11/20/2025 | $4.25 | $4.19 (-1.41%) | $4.26 | $4.17 | 336.00 K | $98.41 M |
| 11/19/2025 | $4.25 | $4.25 (0%) | $4.26 | $4.24 | 230.42 K | $99.82 M |
| 11/18/2025 | $4.25 | $4.25 (0%) | $4.28 | $4.25 | 600.78 K | $99.82 M |
| 11/17/2025 | $4.27 | $4.27 (0%) | $4.28 | $4.23 | 1.24 M | $100.29 M |
| 11/14/2025 | $4.25 | $4.29 (0.94%) | $4.32 | $4.25 | 213.60 K | $100.76 M |
| 11/13/2025 | $4.28 | $4.26 (-0.47%) | $4.32 | $4.26 | 237.01 K | $100.05 M |
| 11/12/2025 | $4.30 | $4.30 (0%) | $4.33 | $4.28 | 255.72 K | $100.99 M |
| 11/11/2025 | $4.28 | $4.33 (1.17%) | $4.33 | $4.25 | 269.54 K | $101.70 M |
| 11/10/2025 | $4.34 | $4.28 (-1.38%) | $4.36 | $4.28 | 198.41 K | $100.52 M |
| 11/07/2025 | $4.27 | $4.32 (1.17%) | $4.33 | $4.26 | 304.50 K | $90.76 M |
| 11/06/2025 | $4.29 | $4.28 (-0.23%) | $4.34 | $4.28 | 189.10 K | $89.92 M |
| 11/05/2025 | $4.32 | $4.29 (-0.69%) | $4.34 | $4.28 | 182.50 K | $90.13 M |
| 11/04/2025 | $4.26 | $4.32 (1.41%) | $4.37 | $4.26 | 434.93 K | $90.76 M |
| 11/03/2025 | $4.24 | $4.29 (1.18%) | $4.33 | $4.24 | 522.10 K | $90.13 M |
| 10/31/2025 | $4.20 | $4.30 (2.38%) | $4.31 | $4.18 | 788.10 K | $90.34 M |
| 10/30/2025 | $4.20 | $4.23 (0.71%) | $4.34 | $4.20 | 304.91 K | $88.87 M |
| 10/29/2025 | $4.18 | $4.23 (1.2%) | $4.29 | $4.18 | 351.61 K | $88.87 M |
| 10/28/2025 | $4.19 | $4.26 (1.67%) | $4.28 | $4.14 | 580.30 K | $89.50 M |
| 10/27/2025 | $4.05 | $4.24 (4.69%) | $4.26 | $3.98 | 1.33 M | $89.08 M |
| 10/24/2025 | $4.42 | $4.07 (-7.92%) | $4.61 | $3.98 | 13.62 M | $85.51 M |
| 10/23/2025 | $4.24 | $4.18 (-1.42%) | $4.38 | $4.15 | 107.52 K | $87.82 M |
| 10/22/2025 | $4.43 | $4.25 (-4.06%) | $4.49 | $4.11 | 95.40 K | $89.29 M |
| 10/21/2025 | $4.47 | $4.47 (0%) | $4.53 | $4.16 | 88.30 K | $93.91 M |
| 10/20/2025 | $4.29 | $4.46 (3.96%) | $4.50 | $4.27 | 86.75 K | $93.70 M |
| 10/17/2025 | $4.57 | $4.29 (-6.13%) | $4.62 | $4.23 | 104.15 K | $90.13 M |
| 10/16/2025 | $4.63 | $4.56 (-1.51%) | $4.81 | $4.43 | 174.50 K | $95.81 M |
| 10/15/2025 | $4.60 | $4.48 (-2.61%) | $4.65 | $4.25 | 178.10 K | $94.12 M |
| 10/14/2025 | $4.18 | $4.59 (9.81%) | $4.61 | $4.10 | 333.05 K | $96.44 M |
| 10/13/2025 | $4.86 | $4.16 (-14.4%) | $4.95 | $4.16 | 285.80 K | $87.40 M |
| 10/10/2025 | $5.32 | $4.81 (-9.59%) | $5.43 | $4.75 | 271.31 K | $101.06 M |
| 10/09/2025 | $4.87 | $5.32 (9.24%) | $5.59 | $4.85 | 390.42 K | $111.77 M |
| 10/08/2025 | $4.93 | $4.88 (-1.01%) | $4.97 | $4.72 | 170.70 K | $102.53 M |
| 10/07/2025 | $5.27 | $4.94 (-6.26%) | $5.35 | $4.80 | 323.46 K | $103.79 M |
| 10/06/2025 | $5.50 | $5.30 (-3.64%) | $5.59 | $5.22 | 241.04 K | $111.35 M |
| 10/03/2025 | $5.40 | $5.39 (-0.19%) | $5.55 | $5.15 | 323.23 K | $113.24 M |
| 10/02/2025 | $5.07 | $5.27 (3.94%) | $5.75 | $5.00 | 736.23 K | $110.72 M |
| 10/01/2025 | $4.56 | $5.01 (9.87%) | $5.03 | $4.54 | 423.70 K | $105.26 M |
| 09/30/2025 | $4.72 | $4.53 (-4.03%) | $4.80 | $4.37 | 240.41 K | $95.18 M |
| 09/29/2025 | $4.69 | $4.60 (-1.92%) | $4.82 | $4.34 | 385.31 K | $96.65 M |
| 09/26/2025 | $4.19 | $4.51 (7.64%) | $4.54 | $4.02 | 456.70 K | $94.76 M |
| 09/25/2025 | $4.38 | $4.31 (-1.6%) | $4.42 | $4.01 | 313.30 K | $90.55 M |
| 09/24/2025 | $4.19 | $4.34 (3.58%) | $4.55 | $4.13 | 828.95 K | $91.18 M |
| 09/23/2025 | $3.80 | $4.06 (6.84%) | $5.19 | $3.54 | 8.69 M | $85.30 M |
| 09/22/2025 | $4.05 | $3.46 (-14.57%) | $4.67 | $3.25 | 846.41 K | $72.69 M |
| 09/19/2025 | $2.95 | $3.76 (27.46%) | $3.84 | $2.95 | 600.40 K | $79.00 M |
| 09/18/2025 | $2.93 | $2.95 (0.68%) | $2.99 | $2.88 | 77.90 K | $61.98 M |
| 09/17/2025 | $3.03 | $2.88 (-4.95%) | $3.06 | $2.87 | 75.00 K | $60.51 M |
| 09/16/2025 | $3.07 | $3.02 (-1.63%) | $3.09 | $2.98 | 29.22 K | $63.45 M |
| 09/15/2025 | $3.09 | $3.07 (-0.65%) | $3.23 | $3.04 | 34.94 K | $64.50 M |
| 09/12/2025 | $3.08 | $3.02 (-1.95%) | $3.08 | $2.95 | 79.95 K | $63.45 M |
| 09/11/2025 | $3.34 | $3.14 (-5.99%) | $3.37 | $3.10 | 77.54 K | $65.97 M |
| 09/10/2025 | $3.53 | $3.31 (-6.23%) | $3.59 | $3.20 | 155.65 K | $69.54 M |
| 09/09/2025 | $3.51 | $3.47 (-1.14%) | $3.55 | $3.41 | 63.70 K | $72.90 M |
| 09/08/2025 | $3.52 | $3.54 (0.57%) | $3.58 | $3.34 | 103.35 K | $74.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
