AVerMedia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.05	39.80	38.60	38.70	38.70	-1.78%	734,956
Jan 20, 2026	39.95	40.00	39.40	39.40	39.40	-1.50%	639,408
Jan 19, 2026	39.50	40.55	39.00	40.00	40.00	1.39%	966,749
Jan 16, 2026	40.50	40.50	39.35	39.45	39.45	-1.37%	604,943
Jan 15, 2026	40.40	40.40	39.50	40.00	40.00	-0.74%	495,560
Jan 14, 2026	39.70	40.30	39.30	40.30	40.30	2.41%	960,170
Jan 13, 2026	40.50	40.50	38.85	39.35	39.35	-1.13%	724,090
Jan 12, 2026	39.10	40.10	38.80	39.80	39.80	2.18%	784,507
Jan 9, 2026	39.75	40.20	38.55	38.95	38.95	-0.76%	742,502
Jan 8, 2026	40.70	41.20	39.25	39.25	39.25	-1.88%	1,079,121
Jan 7, 2026	40.95	41.50	40.00	40.00	40.00	-2.32%	1,884,347
Jan 6, 2026	40.00	41.40	39.50	40.95	40.95	7.91%	3,936,747
Jan 5, 2026	39.00	39.15	37.75	37.95	37.95	-2.32%	986,048
Jan 2, 2026	38.85	39.20	38.40	38.85	38.85	-	756,951
Dec 31, 2025	39.60	39.70	38.80	38.85	38.85	-3.12%	1,368,033
Dec 30, 2025	39.60	40.50	38.70	40.10	40.10	-2.31%	2,243,260
Dec 29, 2025	39.75	42.05	39.70	41.05	41.05	5.53%	6,539,065
Dec 26, 2025	37.10	38.90	37.10	38.90	38.90	9.89%	3,157,578
Dec 24, 2025	35.45	35.65	35.10	35.40	35.40	0.71%	284,586
Dec 23, 2025	36.10	36.10	35.05	35.15	35.15	-1.40%	345,381
Dec 22, 2025	35.40	35.85	35.40	35.65	35.65	1.42%	431,812
Dec 19, 2025	35.40	35.65	34.60	35.15	35.15	-0.57%	441,168
Dec 18, 2025	36.30	36.30	35.35	35.35	35.35	-2.08%	362,661
Dec 17, 2025	36.45	36.85	36.05	36.10	36.10	-0.69%	342,790
Dec 16, 2025	36.95	36.95	35.65	36.35	36.35	-2.55%	327,256
Dec 15, 2025	37.00	37.60	36.50	37.30	37.30	-0.13%	248,466
Dec 12, 2025	37.00	37.60	36.95	37.35	37.35	1.08%	532,943
Dec 11, 2025	37.00	37.15	36.60	36.95	36.95	0.41%	289,066
Dec 10, 2025	37.00	37.15	36.60	36.80	36.80	-	220,887
Dec 9, 2025	36.85	36.85	36.40	36.80	36.80	-	178,022
Dec 8, 2025	36.85	36.90	36.25	36.80	36.80	0.27%	230,751
Dec 5, 2025	37.40	38.20	36.20	36.70	36.70	-0.94%	557,621
Dec 4, 2025	36.85	38.10	36.85	37.05	37.05	0.95%	663,838
Dec 3, 2025	36.25	37.20	35.90	36.70	36.70	2.51%	322,529
Dec 2, 2025	36.10	36.40	35.65	35.80	35.80	-0.28%	163,299
Dec 1, 2025	36.40	36.40	35.90	35.90	35.90	-1.37%	171,248
Nov 28, 2025	36.15	36.50	35.95	36.40	36.40	-	199,626
Nov 27, 2025	36.70	37.10	36.20	36.40	36.40	-0.82%	205,917
Nov 26, 2025	35.80	36.80	35.80	36.70	36.70	3.23%	259,302
Nov 25, 2025	35.20	35.85	35.20	35.55	35.55	1.28%	153,175
Nov 24, 2025	35.15	35.55	34.80	35.10	35.10	0.29%	149,157
Nov 21, 2025	35.40	35.90	34.80	35.00	35.00	-2.64%	280,954
Nov 20, 2025	35.75	36.10	35.65	35.95	35.95	2.71%	278,628
Nov 19, 2025	35.05	35.40	34.50	35.00	35.00	-0.28%	362,680
Nov 18, 2025	35.80	36.20	35.10	35.10	35.10	-3.31%	391,135
Nov 17, 2025	36.80	36.80	35.55	36.30	36.30	0.83%	424,354
Nov 14, 2025	36.95	36.95	35.75	36.00	36.00	-2.57%	458,550
Nov 13, 2025	37.20	37.20	36.55	36.95	36.95	-0.14%	430,956
Nov 12, 2025	36.90	37.30	36.85	37.00	37.00	0.27%	280,983
Nov 11, 2025	36.85	37.80	36.50	36.90	36.90	1.10%	614,097