Adverum Biotechnologies, Inc. (ADVM)
NASDAQ: ADVM · Real-Time Price · USD
4.260
+0.090 (2.16%)
At close: Dec 5, 2025, 4:00 PM EST
4.250
-0.010 (-0.23%)
After-hours: Dec 5, 2025, 5:55 PM EST
Adverum Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.28 | 4.15 | 4.26 | 4.26 | 2.16% | 671,767 |
| Dec 4, 2025 | 4.17 | 4.24 | 4.17 | 4.17 | 4.17 | - | 1,370,930 |
| Dec 3, 2025 | 4.17 | 4.19 | 4.16 | 4.17 | 4.17 | 0.24% | 464,324 |
| Dec 2, 2025 | 4.20 | 4.22 | 4.15 | 4.16 | 4.16 | -0.95% | 450,740 |
| Dec 1, 2025 | 4.11 | 4.23 | 4.07 | 4.20 | 4.20 | 1.94% | 862,468 |
| Nov 28, 2025 | 4.17 | 4.18 | 4.12 | 4.12 | 4.12 | -0.96% | 103,393 |
| Nov 26, 2025 | 4.09 | 4.17 | 4.09 | 4.16 | 4.16 | 1.71% | 234,252 |
| Nov 25, 2025 | 4.12 | 4.16 | 3.99 | 4.09 | 4.09 | -0.73% | 560,339 |
| Nov 24, 2025 | 4.15 | 4.21 | 4.08 | 4.12 | 4.12 | -0.48% | 425,972 |
| Nov 21, 2025 | 4.18 | 4.19 | 4.14 | 4.14 | 4.14 | -1.19% | 206,447 |
| Nov 20, 2025 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | -1.41% | 335,966 |
| Nov 19, 2025 | 4.25 | 4.26 | 4.24 | 4.25 | 4.25 | - | 230,415 |
| Nov 18, 2025 | 4.25 | 4.28 | 4.25 | 4.25 | 4.25 | -0.47% | 600,783 |
| Nov 17, 2025 | 4.27 | 4.29 | 4.23 | 4.27 | 4.27 | -0.47% | 1,242,038 |
| Nov 14, 2025 | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | 0.70% | 213,556 |
| Nov 13, 2025 | 4.28 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 237,006 |
| Nov 12, 2025 | 4.30 | 4.33 | 4.28 | 4.30 | 4.30 | -0.69% | 255,719 |
| Nov 11, 2025 | 4.28 | 4.33 | 4.25 | 4.33 | 4.33 | 1.17% | 269,543 |
| Nov 10, 2025 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | -0.93% | 198,413 |
| Nov 7, 2025 | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | 0.93% | 304,496 |
| Nov 6, 2025 | 4.29 | 4.34 | 4.28 | 4.28 | 4.28 | -0.23% | 189,087 |
| Nov 5, 2025 | 4.32 | 4.34 | 4.28 | 4.29 | 4.29 | -0.69% | 182,501 |
| Nov 4, 2025 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | 0.70% | 434,934 |
| Nov 3, 2025 | 4.24 | 4.33 | 4.24 | 4.29 | 4.29 | -0.23% | 522,056 |
| Oct 31, 2025 | 4.20 | 4.31 | 4.18 | 4.30 | 4.30 | 1.65% | 788,066 |
| Oct 30, 2025 | 4.20 | 4.34 | 4.20 | 4.23 | 4.23 | - | 304,914 |
| Oct 29, 2025 | 4.18 | 4.29 | 4.18 | 4.23 | 4.23 | -0.70% | 351,609 |
| Oct 28, 2025 | 4.19 | 4.28 | 4.14 | 4.26 | 4.26 | 0.47% | 580,274 |
| Oct 27, 2025 | 4.05 | 4.26 | 3.98 | 4.24 | 4.24 | 4.18% | 1,330,827 |
| Oct 24, 2025 | 4.42 | 4.61 | 3.98 | 4.07 | 4.07 | -2.63% | 13,615,216 |
| Oct 23, 2025 | 4.24 | 4.38 | 4.15 | 4.18 | 4.18 | -1.65% | 107,516 |
| Oct 22, 2025 | 4.43 | 4.49 | 4.11 | 4.25 | 4.25 | -4.92% | 95,403 |
| Oct 21, 2025 | 4.47 | 4.53 | 4.16 | 4.47 | 4.47 | 0.22% | 88,255 |
| Oct 20, 2025 | 4.29 | 4.50 | 4.27 | 4.46 | 4.46 | 3.96% | 86,745 |
| Oct 17, 2025 | 4.57 | 4.62 | 4.23 | 4.29 | 4.29 | -5.92% | 104,149 |
| Oct 16, 2025 | 4.63 | 4.81 | 4.43 | 4.56 | 4.56 | 1.79% | 174,454 |
| Oct 15, 2025 | 4.60 | 4.65 | 4.25 | 4.48 | 4.48 | -2.40% | 178,103 |
| Oct 14, 2025 | 4.18 | 4.61 | 4.10 | 4.59 | 4.59 | 10.34% | 333,047 |
| Oct 13, 2025 | 4.86 | 4.95 | 4.16 | 4.16 | 4.16 | -13.51% | 285,800 |
| Oct 10, 2025 | 5.32 | 5.43 | 4.75 | 4.81 | 4.81 | -9.59% | 271,309 |
| Oct 9, 2025 | 4.87 | 5.59 | 4.85 | 5.32 | 5.32 | 9.02% | 390,418 |
| Oct 8, 2025 | 4.93 | 4.97 | 4.72 | 4.88 | 4.88 | -1.21% | 170,703 |
| Oct 7, 2025 | 5.27 | 5.35 | 4.80 | 4.94 | 4.94 | -6.79% | 323,457 |
| Oct 6, 2025 | 5.50 | 5.59 | 5.22 | 5.30 | 5.30 | -1.67% | 241,038 |
| Oct 3, 2025 | 5.40 | 5.55 | 5.15 | 5.39 | 5.39 | 2.28% | 323,233 |
| Oct 2, 2025 | 5.07 | 5.75 | 5.00 | 5.27 | 5.27 | 5.19% | 736,227 |
| Oct 1, 2025 | 4.56 | 5.03 | 4.54 | 5.01 | 5.01 | 10.60% | 423,651 |
| Sep 30, 2025 | 4.72 | 4.80 | 4.37 | 4.53 | 4.53 | -1.52% | 240,414 |
| Sep 29, 2025 | 4.69 | 4.82 | 4.34 | 4.60 | 4.60 | 2.00% | 385,313 |
| Sep 26, 2025 | 4.19 | 4.54 | 4.02 | 4.51 | 4.51 | 4.64% | 456,661 |
| Sep 25, 2025 | 4.38 | 4.42 | 4.01 | 4.31 | 4.31 | -0.69% | 313,276 |
| Sep 24, 2025 | 4.19 | 4.55 | 4.13 | 4.34 | 4.34 | 6.90% | 828,948 |
| Sep 23, 2025 | 3.80 | 5.19 | 3.54 | 4.06 | 4.06 | 17.34% | 8,688,809 |
| Sep 22, 2025 | 4.05 | 4.67 | 3.25 | 3.46 | 3.46 | -7.98% | 846,412 |
| Sep 19, 2025 | 2.95 | 3.84 | 2.95 | 3.76 | 3.76 | 27.46% | 600,372 |
| Sep 18, 2025 | 2.93 | 2.99 | 2.88 | 2.95 | 2.95 | 2.43% | 77,860 |
| Sep 17, 2025 | 3.03 | 3.06 | 2.87 | 2.88 | 2.88 | -4.64% | 74,975 |
| Sep 16, 2025 | 3.07 | 3.09 | 2.98 | 3.02 | 3.02 | -1.63% | 29,221 |
| Sep 15, 2025 | 3.09 | 3.23 | 3.04 | 3.07 | 3.07 | 1.66% | 34,937 |
| Sep 12, 2025 | 3.08 | 3.08 | 2.95 | 3.02 | 3.02 | -3.82% | 79,947 |
| Sep 11, 2025 | 3.34 | 3.37 | 3.10 | 3.14 | 3.14 | -5.14% | 77,541 |
| Sep 10, 2025 | 3.53 | 3.59 | 3.20 | 3.31 | 3.31 | -4.61% | 155,647 |
| Sep 9, 2025 | 3.51 | 3.55 | 3.41 | 3.47 | 3.47 | -1.98% | 63,686 |
| Sep 8, 2025 | 3.52 | 3.58 | 3.34 | 3.54 | 3.54 | 0.57% | 103,351 |
| Sep 5, 2025 | 3.22 | 3.57 | 3.18 | 3.52 | 3.52 | 11.04% | 172,583 |
| Sep 4, 2025 | 3.21 | 3.30 | 3.13 | 3.17 | 3.17 | -2.46% | 60,588 |
| Sep 3, 2025 | 3.07 | 3.25 | 3.07 | 3.25 | 3.25 | 6.91% | 44,708 |
| Sep 2, 2025 | 3.03 | 3.11 | 2.93 | 3.04 | 3.04 | -1.30% | 34,477 |
| Aug 29, 2025 | 3.05 | 3.14 | 2.97 | 3.08 | 3.08 | 1.65% | 65,632 |
| Aug 28, 2025 | 3.06 | 3.16 | 3.00 | 3.03 | 3.03 | -0.33% | 35,810 |
| Aug 27, 2025 | 3.14 | 3.19 | 2.97 | 3.04 | 3.04 | -3.80% | 62,045 |
| Aug 26, 2025 | 3.00 | 3.21 | 3.00 | 3.16 | 3.16 | 4.46% | 80,863 |
| Aug 25, 2025 | 2.98 | 3.25 | 2.97 | 3.03 | 3.03 | 1.85% | 72,403 |
| Aug 22, 2025 | 2.95 | 3.05 | 2.79 | 2.97 | 2.97 | 1.37% | 128,191 |
| Aug 21, 2025 | 2.77 | 2.97 | 2.71 | 2.93 | 2.93 | 5.40% | 63,392 |
| Aug 20, 2025 | 2.84 | 2.86 | 2.71 | 2.78 | 2.78 | -2.11% | 84,970 |
| Aug 19, 2025 | 2.92 | 2.98 | 2.82 | 2.84 | 2.84 | -3.07% | 62,131 |
| Aug 18, 2025 | 2.90 | 3.00 | 2.87 | 2.93 | 2.93 | 2.45% | 101,234 |
| Aug 15, 2025 | 2.79 | 2.89 | 2.67 | 2.86 | 2.86 | 3.25% | 132,947 |
| Aug 14, 2025 | 2.62 | 2.79 | 2.51 | 2.77 | 2.77 | 4.14% | 85,581 |
| Aug 13, 2025 | 2.51 | 2.72 | 2.50 | 2.66 | 2.66 | 7.69% | 97,965 |
| Aug 12, 2025 | 2.28 | 2.47 | 2.20 | 2.47 | 2.47 | 10.27% | 94,893 |
| Aug 11, 2025 | 2.35 | 2.35 | 2.21 | 2.24 | 2.24 | -2.18% | 141,572 |
| Aug 8, 2025 | 2.47 | 2.57 | 2.28 | 2.29 | 2.29 | -6.53% | 129,902 |
| Aug 7, 2025 | 2.55 | 2.57 | 2.40 | 2.45 | 2.45 | -2.78% | 131,252 |
| Aug 6, 2025 | 2.50 | 2.56 | 2.39 | 2.52 | 2.52 | - | 132,395 |
| Aug 5, 2025 | 2.52 | 2.58 | 2.48 | 2.52 | 2.52 | 0.40% | 81,338 |
| Aug 4, 2025 | 2.36 | 2.52 | 2.33 | 2.51 | 2.51 | 8.19% | 79,360 |
| Aug 1, 2025 | 2.35 | 2.43 | 2.27 | 2.32 | 2.32 | -2.93% | 79,701 |
| Jul 31, 2025 | 2.44 | 2.52 | 2.32 | 2.39 | 2.39 | - | 84,946 |
| Jul 30, 2025 | 2.48 | 2.65 | 2.37 | 2.39 | 2.39 | -3.24% | 85,459 |
| Jul 29, 2025 | 2.69 | 2.76 | 2.45 | 2.47 | 2.47 | -6.79% | 93,638 |
| Jul 28, 2025 | 2.73 | 2.82 | 2.64 | 2.65 | 2.65 | -1.85% | 72,818 |
| Jul 25, 2025 | 2.69 | 2.75 | 2.61 | 2.70 | 2.70 | 1.12% | 62,989 |
| Jul 24, 2025 | 2.68 | 2.74 | 2.62 | 2.67 | 2.67 | -1.11% | 148,626 |
| Jul 23, 2025 | 2.70 | 2.85 | 2.57 | 2.70 | 2.70 | 1.12% | 148,383 |
| Jul 22, 2025 | 2.69 | 2.81 | 2.64 | 2.67 | 2.67 | -1.48% | 237,855 |
| Jul 21, 2025 | 2.81 | 2.89 | 2.68 | 2.71 | 2.71 | -2.17% | 101,203 |
| Jul 18, 2025 | 2.87 | 3.00 | 2.71 | 2.77 | 2.77 | -2.46% | 120,119 |
| Jul 17, 2025 | 2.78 | 2.91 | 2.78 | 2.84 | 2.84 | 2.90% | 138,099 |