AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.40	13.40	13.25	13.29	13.29	-1.12%	64,360
Mar 19, 2026	13.37	13.44	13.21	13.44	13.44	0.52%	72,330
Mar 18, 2026	13.34	13.44	13.34	13.37	13.37	0.22%	53,620
Mar 17, 2026	13.33	13.37	13.28	13.34	13.34	-0.37%	62,380
Mar 16, 2026	13.36	13.49	13.30	13.39	13.39	1.29%	109,430
Mar 13, 2026	13.34	13.38	13.22	13.22	13.22	-1.42%	74,690
Mar 12, 2026	13.40	13.41	13.25	13.41	13.41	-1.90%	63,030
Mar 11, 2026	13.64	13.67	13.50	13.67	13.67	-1.51%	58,910
Mar 10, 2026	13.99	14.04	13.82	13.88	13.88	0.22%	158,810
Mar 9, 2026	14.05	14.05	13.84	13.85	13.85	-3.89%	186,270
Mar 6, 2026	14.46	14.47	14.39	14.41	14.41	2.64%	132,240
Mar 5, 2026	14.00	14.17	14.00	14.04	14.04	2.03%	18,610
Mar 4, 2026	13.72	13.84	13.56	13.76	13.76	4.64%	99,690
Mar 3, 2026	13.45	13.45	13.10	13.15	13.15	-2.01%	199,740
Mar 2, 2026	13.71	13.71	13.38	13.42	13.42	-2.75%	51,070
Feb 27, 2026	13.11	13.80	13.11	13.80	13.80	7.56%	85,250
Feb 26, 2026	12.86	12.87	12.74	12.83	12.83	-0.39%	16,960
Feb 25, 2026	12.50	13.51	12.50	12.88	12.88	2.38%	12,700
Feb 24, 2026	13.08	13.08	12.54	12.58	12.58	-5.56%	69,940
Feb 23, 2026	13.30	13.32	13.17	13.32	13.32	-	50,350
Feb 20, 2026	13.33	13.40	13.20	13.32	13.32	1.06%	161,890
Feb 19, 2026	13.36	13.38	13.00	13.18	13.18	-1.27%	281,860
Feb 16, 2026	13.33	13.36	13.30	13.35	13.35	1.60%	7,080
Feb 13, 2026	13.20	13.20	13.14	13.14	13.14	-1.50%	15,650
Feb 12, 2026	13.60	13.60	13.31	13.34	13.34	-1.91%	259,570
Feb 11, 2026	13.82	13.90	13.60	13.60	13.60	-1.59%	470,320
Feb 10, 2026	13.60	13.86	13.60	13.82	13.82	3.13%	116,260
Feb 9, 2026	13.26	13.58	13.26	13.40	13.40	2.84%	184,430
Feb 6, 2026	13.28	13.32	12.98	13.03	13.03	-4.05%	37,560
Feb 5, 2026	13.51	13.77	13.43	13.58	13.58	0.22%	71,140
Feb 4, 2026	13.60	13.60	13.40	13.55	13.55	-8.75%	35,190
Feb 3, 2026	14.87	14.91	14.85	14.85	14.85	-	16,740
Feb 2, 2026	15.00	15.00	14.66	14.85	14.85	-1.33%	32,240
Jan 30, 2026	15.65	15.65	15.02	15.05	15.05	-3.83%	37,300
Jan 29, 2026	15.64	15.71	15.64	15.65	15.65	0.32%	6,230
Jan 28, 2026	15.95	15.95	15.58	15.60	15.60	-4.53%	82,190
Jan 27, 2026	15.97	16.42	15.97	16.34	16.34	2.64%	30,430
Jan 26, 2026	15.85	15.97	15.85	15.92	15.92	-0.50%	17,910
Jan 23, 2026	16.13	16.13	15.99	16.00	16.00	-0.93%	19,540
Jan 22, 2026	16.06	16.24	16.06	16.15	16.15	0.69%	81,880
Jan 21, 2026	16.00	16.05	15.88	16.04	16.04	-0.43%	173,740
Jan 20, 2026	16.35	16.35	16.08	16.11	16.11	-1.59%	58,010
Jan 19, 2026	16.82	16.82	16.31	16.37	16.37	-3.31%	12,840
Jan 16, 2026	16.83	17.67	16.82	16.93	16.93	0.65%	7,960
Jan 15, 2026	17.10	17.23	16.81	16.82	16.82	-3.33%	21,750
Jan 14, 2026	17.43	17.44	17.40	17.40	17.40	-1.08%	1,390
Jan 13, 2026	17.52	17.59	17.51	17.59	17.59	0.80%	11,220
Jan 12, 2026	17.50	17.51	17.43	17.45	17.45	-0.63%	3,540
Jan 9, 2026	17.55	17.56	17.49	17.56	17.56	-1.62%	3,790
Jan 8, 2026	17.51	17.90	17.51	17.85	17.85	2.47%	24,390