5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-25.59%
3 MONTH PERFORMANCE
-42.30%
6 MONTH PERFORMANCE
-63.41%
YEAR-TO-DATE PERFORMANCE
-52.68%
1 YEAR PERFORMANCE
-70.92%
Adverum Biotechnologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.17 | $2.21 (1.84%) | $2.22 | $2.10 | 212.60 K | $46.27 M |
| 05/22/2025 | $2.23 | $2.23 (0%) | $2.29 | $2.18 | 160.10 K | $46.69 M |
| 05/21/2025 | $2.52 | $2.27 (-9.92%) | $2.55 | $2.25 | 220.33 K | $47.53 M |
| 05/20/2025 | $2.19 | $2.50 (14.16%) | $2.52 | $2.18 | 384.44 K | $52.35 M |
| 05/19/2025 | $2.06 | $2.21 (7.28%) | $2.22 | $1.94 | 427.41 K | $46.27 M |
| 05/16/2025 | $2.03 | $2.12 (4.43%) | $2.20 | $2.01 | 391.75 K | $44.39 M |
| 05/15/2025 | $2.00 | $2.05 (2.5%) | $2.07 | $1.78 | 755.01 K | $42.92 M |
| 05/14/2025 | $2.22 | $2.06 (-7.21%) | $2.43 | $2.05 | 840.51 K | $43.13 M |
| 05/13/2025 | $2.75 | $2.22 (-19.27%) | $2.75 | $2.19 | 1.07 M | $46.48 M |
| 05/12/2025 | $2.97 | $2.71 (-8.75%) | $3.01 | $2.66 | 621.59 K | $56.74 M |
| 05/09/2025 | $3.16 | $2.81 (-11.08%) | $3.30 | $2.77 | 354.10 K | $28.29 M |
| 05/08/2025 | $3.05 | $3.12 (2.3%) | $3.23 | $2.91 | 532.20 K | $31.42 M |
| 05/07/2025 | $3.28 | $3.00 (-8.54%) | $3.38 | $2.98 | 373.88 K | $30.21 M |
| 05/06/2025 | $3.54 | $3.23 (-8.76%) | $3.58 | $3.17 | 760.75 K | $32.52 M |
| 05/05/2025 | $3.52 | $3.59 (1.99%) | $3.64 | $3.43 | 266.30 K | $36.15 M |
| 05/02/2025 | $3.41 | $3.49 (2.35%) | $3.62 | $3.38 | 756.16 K | $35.14 M |
| 05/01/2025 | $3.26 | $3.33 (2.15%) | $3.44 | $3.17 | 555.55 K | $33.53 M |
| 04/30/2025 | $3.19 | $3.26 (2.19%) | $3.38 | $3.08 | 418.10 K | $32.82 M |
| 04/29/2025 | $2.86 | $3.23 (12.94%) | $3.28 | $2.79 | 1.57 M | $32.52 M |
| 04/28/2025 | $2.94 | $2.88 (-2.04%) | $2.97 | $2.64 | 779.94 K | $29.00 M |
| 04/25/2025 | $2.93 | $2.91 (-0.68%) | $3.01 | $2.81 | 1.04 M | $29.30 M |
| 04/24/2025 | $2.87 | $2.97 (3.48%) | $3.11 | $2.85 | 639.06 K | $29.90 M |
| 04/23/2025 | $3.04 | $2.85 (-6.25%) | $3.04 | $2.82 | 352.40 K | $28.70 M |
| 04/22/2025 | $2.78 | $2.96 (6.47%) | $3.02 | $2.74 | 594.70 K | $29.80 M |
| 04/21/2025 | $2.92 | $2.73 (-6.51%) | $3.04 | $2.72 | 324.16 K | $27.49 M |
| 04/17/2025 | $3.01 | $2.93 (-2.66%) | $3.01 | $2.75 | 307.60 K | $29.50 M |
| 04/16/2025 | $3.17 | $2.98 (-5.99%) | $3.31 | $2.89 | 329.00 K | $30.01 M |
| 04/15/2025 | $3.39 | $3.23 (-4.72%) | $3.71 | $3.11 | 178.10 K | $32.52 M |
| 04/14/2025 | $3.43 | $3.43 (0%) | $3.59 | $3.26 | 140.30 K | $34.54 M |
| 04/11/2025 | $3.33 | $3.43 (3%) | $3.48 | $3.22 | 166.61 K | $71.60 M |
| 04/10/2025 | $3.58 | $3.33 (-6.98%) | $3.71 | $3.20 | 135.19 K | $69.52 M |
| 04/09/2025 | $3.32 | $3.58 (7.83%) | $3.70 | $3.07 | 177.70 K | $74.74 M |
| 04/08/2025 | $3.80 | $3.40 (-10.53%) | $3.80 | $3.32 | 143.00 K | $70.98 M |
| 04/07/2025 | $3.72 | $3.63 (-2.42%) | $3.89 | $3.41 | 224.80 K | $75.78 M |
| 04/04/2025 | $3.79 | $3.86 (1.85%) | $4.01 | $3.76 | 142.30 K | $80.58 M |
| 04/03/2025 | $4.01 | $3.94 (-1.75%) | $4.12 | $3.77 | 151.90 K | $82.25 M |
| 04/02/2025 | $3.78 | $4.26 (12.7%) | $4.40 | $3.78 | 154.42 K | $88.93 M |
| 04/01/2025 | $4.26 | $3.83 (-10.09%) | $4.47 | $3.81 | 270.90 K | $79.96 M |
| 03/31/2025 | $4.45 | $4.37 (-1.8%) | $4.76 | $4.14 | 175.04 K | $91.23 M |
| 03/28/2025 | $5.05 | $4.61 (-8.71%) | $5.14 | $4.57 | 143.80 K | $96.24 M |
| 03/27/2025 | $5.01 | $4.96 (-1%) | $5.23 | $4.89 | 130.32 K | $103.54 M |
| 03/26/2025 | $4.84 | $5.04 (4.13%) | $5.13 | $4.76 | 149.13 K | $105.22 M |
| 03/25/2025 | $5.31 | $4.93 (-7.16%) | $5.42 | $4.86 | 123.03 K | $102.92 M |
| 03/24/2025 | $5.10 | $5.40 (5.88%) | $5.45 | $5.08 | 106.61 K | $112.73 M |
| 03/21/2025 | $5.61 | $5.10 (-9.09%) | $5.72 | $5.09 | 179.72 K | $106.47 M |
| 03/20/2025 | $5.25 | $5.60 (6.67%) | $5.72 | $5.17 | 185.20 K | $116.91 M |
| 03/19/2025 | $4.89 | $5.41 (10.63%) | $5.42 | $4.72 | 181.40 K | $112.94 M |
| 03/18/2025 | $4.50 | $4.90 (8.89%) | $5.05 | $4.36 | 248.80 K | $102.29 M |
| 03/17/2025 | $4.60 | $4.73 (2.83%) | $4.81 | $4.47 | 98.55 K | $98.74 M |
| 03/14/2025 | $4.51 | $4.61 (2.22%) | $4.67 | $4.49 | 80.12 K | $96.24 M |
| 03/13/2025 | $4.83 | $4.50 (-6.83%) | $4.85 | $4.46 | 104.80 K | $93.94 M |
| 03/12/2025 | $4.48 | $4.84 (8.04%) | $4.91 | $4.48 | 161.71 K | $101.04 M |
| 03/11/2025 | $4.41 | $4.47 (1.36%) | $4.56 | $4.20 | 87.40 K | $93.32 M |
| 03/10/2025 | $4.53 | $4.40 (-2.87%) | $4.57 | $4.31 | 118.91 K | $91.85 M |
| 03/07/2025 | $4.60 | $4.58 (-0.43%) | $4.68 | $4.50 | 77.86 K | $95.61 M |
| 03/06/2025 | $4.40 | $4.62 (5%) | $4.67 | $4.23 | 125.00 K | $96.45 M |
| 03/05/2025 | $4.24 | $4.40 (3.77%) | $4.49 | $4.23 | 120.50 K | $91.85 M |
| 03/04/2025 | $4.10 | $4.25 (3.66%) | $4.33 | $3.92 | 211.42 K | $88.72 M |
| 03/03/2025 | $4.69 | $4.16 (-11.3%) | $5.14 | $4.15 | 267.80 K | $86.84 M |
| 02/28/2025 | $4.36 | $4.71 (8.03%) | $4.75 | $4.08 | 270.10 K | $98.33 M |
| 02/27/2025 | $4.10 | $4.40 (7.32%) | $4.76 | $4.01 | 327.60 K | $91.85 M |
| 02/26/2025 | $4.21 | $4.18 (-0.71%) | $4.33 | $3.52 | 666.10 K | $87.26 M |
| 02/25/2025 | $3.98 | $4.20 (5.53%) | $4.54 | $3.94 | 399.83 K | $87.68 M |
| 02/24/2025 | $3.97 | $3.83 (-3.53%) | $4.02 | $3.75 | 151.84 K | $79.96 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.
