AVerMedia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.50	36.65	35.10	35.60	-	-2.20%	617,706
Mar 2, 2026	36.40	36.80	35.80	36.40	36.40	-2.28%	936,614
Feb 26, 2026	37.25	38.05	37.25	37.25	37.25	1.78%	1,149,825
Feb 25, 2026	37.25	37.45	36.10	36.60	36.60	-1.35%	935,674
Feb 24, 2026	37.10	38.00	36.95	37.10	37.10	-0.27%	901,651
Feb 23, 2026	36.80	37.75	36.80	37.20	37.20	1.22%	1,145,227
Feb 11, 2026	36.80	37.05	36.50	36.75	36.75	-1.08%	490,782
Feb 10, 2026	37.15	37.35	36.85	37.15	37.15	-	221,193
Feb 9, 2026	38.10	38.45	36.95	37.15	37.15	-0.93%	463,683
Feb 6, 2026	38.60	38.65	37.00	37.50	37.50	-4.94%	771,426
Feb 5, 2026	39.40	40.70	39.05	39.45	39.45	-0.63%	562,515
Feb 4, 2026	39.00	39.70	38.50	39.70	39.70	1.93%	351,571
Feb 3, 2026	38.70	38.95	37.90	38.95	38.95	2.77%	474,260
Feb 2, 2026	38.55	38.70	37.65	37.90	37.90	-3.56%	732,486
Jan 30, 2026	39.50	39.75	38.75	39.30	39.30	-1.87%	1,015,836
Jan 29, 2026	42.20	42.45	39.80	40.05	40.05	-4.30%	2,084,600
Jan 28, 2026	42.05	42.45	40.85	41.85	41.85	0.12%	5,564,938
Jan 27, 2026	41.10	41.85	40.10	41.80	41.80	3.08%	2,183,668
Jan 26, 2026	40.60	41.25	39.85	40.55	40.55	1.25%	1,203,771
Jan 23, 2026	39.70	40.95	39.50	40.05	40.05	2.56%	1,579,670
Jan 22, 2026	39.30	40.20	39.00	39.05	39.05	0.90%	743,214
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	-	758,454
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