AVerMedia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.50	47.50	45.80	46.10	46.10	-1.91%	1,421,199
Jun 17, 2026	46.35	47.60	46.00	47.00	47.00	2.17%	994,583
Jun 16, 2026	47.20	47.20	45.50	46.00	46.00	-0.65%	811,245
Jun 15, 2026	46.40	46.70	45.50	46.30	46.30	2.66%	934,377
Jun 12, 2026	46.55	46.85	45.05	45.10	45.10	0.22%	759,973
Jun 11, 2026	45.20	46.10	44.25	45.00	45.00	-1.85%	1,049,454
Jun 10, 2026	47.00	48.55	45.60	45.85	45.85	-2.45%	1,643,964
Jun 9, 2026	46.30	48.10	45.85	47.00	47.00	2.06%	2,791,999
Jun 8, 2026	44.00	46.15	43.95	46.05	46.05	-5.64%	2,514,243
Jun 5, 2026	48.40	49.45	47.65	48.80	48.80	-	1,826,246
Jun 4, 2026	51.00	51.00	48.45	48.80	48.80	-3.94%	2,764,014
Jun 3, 2026	52.60	52.60	50.70	50.80	50.80	-2.31%	3,318,817
Jun 2, 2026	54.20	54.40	51.30	52.00	52.00	-3.53%	9,722,890
Jun 1, 2026	49.80	53.90	49.80	53.90	53.90	10.00%	13,058,090
May 29, 2026	48.65	49.75	48.45	49.00	49.00	1.98%	1,860,556
May 28, 2026	50.30	51.20	47.50	48.05	48.05	-4.28%	2,402,334
May 27, 2026	51.20	51.50	49.70	50.20	50.20	-1.57%	2,495,249
May 26, 2026	52.30	52.60	50.80	51.00	51.00	-1.73%	4,688,793
May 25, 2026	52.40	52.40	50.20	51.90	51.90	1.96%	4,959,337
May 22, 2026	49.50	51.60	49.00	50.90	50.90	4.20%	3,784,138
May 21, 2026	47.50	49.60	47.50	48.85	48.85	2.95%	1,857,758
May 20, 2026	47.00	47.75	46.35	47.45	47.45	0.96%	1,442,239
May 19, 2026	49.00	49.15	46.70	47.00	47.00	-5.62%	2,358,092
May 18, 2026	47.05	49.95	46.05	49.80	49.80	4.84%	3,823,852
May 15, 2026	49.35	50.80	47.00	47.50	47.50	-3.26%	3,416,314
May 14, 2026	49.40	50.30	48.50	49.10	49.10	0.20%	2,135,554
May 13, 2026	50.30	50.30	48.65	49.00	49.00	-2.78%	1,833,190
May 12, 2026	51.10	51.90	48.50	50.40	50.40	-1.18%	3,563,232
May 11, 2026	50.70	52.00	49.30	51.00	51.00	1.19%	3,299,620
May 8, 2026	50.60	53.60	49.85	50.40	50.40	-2.33%	4,972,850
May 7, 2026	53.30	53.60	51.30	51.60	51.60	-4.09%	6,681,938
May 6, 2026	58.40	58.80	52.50	53.80	53.80	-5.45%	22,150,730
May 5, 2026	56.00	56.90	52.50	56.90	56.90	9.85%	10,351,660
May 4, 2026	51.80	51.80	51.80	51.80	51.80	9.86%	7,068,315
Apr 30, 2026	47.10	47.15	44.70	47.15	47.15	9.91%	11,980,270
Apr 29, 2026	39.10	42.90	38.70	42.90	42.90	10.00%	1,919,184
Apr 28, 2026	38.70	39.05	37.75	39.00	39.00	0.91%	501,806
Apr 27, 2026	41.00	41.00	38.35	38.65	38.65	-4.57%	946,170
Apr 24, 2026	41.50	41.70	40.30	40.50	40.50	-1.46%	637,062
Apr 23, 2026	43.45	43.45	40.00	41.10	41.10	-3.41%	1,680,596
Apr 22, 2026	42.40	43.50	42.20	42.55	42.55	0.83%	1,496,994
Apr 21, 2026	42.90	42.90	41.50	42.20	42.20	0.48%	924,668
Apr 20, 2026	41.70	42.45	41.60	42.00	42.00	1.45%	1,556,412
Apr 17, 2026	40.95	41.45	40.55	41.40	41.40	1.10%	811,369
Apr 16, 2026	40.50	41.00	39.90	40.95	40.95	1.11%	871,919
Apr 15, 2026	40.75	41.45	40.40	40.50	40.50	-0.37%	679,948
Apr 14, 2026	41.50	41.75	40.50	40.65	40.65	-0.97%	1,337,254
Apr 13, 2026	40.20	41.85	39.20	41.05	41.05	2.11%	1,889,965
Apr 10, 2026	39.00	40.35	38.70	40.20	40.20	3.21%	1,976,514
Apr 9, 2026	39.50	39.50	37.75	38.95	38.95	-2.50%	1,505,498