AVerMedia Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.90	34.15	32.75	32.95	32.95	-2.66%	475,142
Nov 9, 2026	31.75	33.85	31.75	33.85	33.85	9.90%	196,810
Nov 6, 2026	28.75	31.60	28.75	30.80	30.80	-3.30%	859,443
Nov 5, 2026	34.05	34.05	31.85	31.85	31.85	-5.63%	493,075
Nov 4, 2026	34.15	34.55	32.25	33.75	33.75	-0.59%	434,150
Nov 3, 2026	35.05	35.50	33.80	33.95	33.95	-5.56%	586,121
Nov 2, 2026	35.50	36.30	35.50	35.95	35.95	-0.14%	150,620
Oct 30, 2026	36.55	36.95	35.75	36.00	36.00	-3.74%	344,087
Oct 29, 2026	38.05	38.40	37.40	37.40	37.40	-1.71%	163,870
Oct 28, 2026	37.75	38.10	37.70	38.05	38.05	0.79%	221,844
Oct 27, 2026	37.35	37.90	37.15	37.75	37.75	0.67%	311,078
Oct 22, 2026	38.10	38.45	37.30	37.50	37.50	-1.45%	181,179
Oct 21, 2026	37.80	38.15	37.60	38.05	38.05	1.20%	202,885
Oct 20, 2026	37.60	38.15	37.50	37.60	37.60	0.13%	207,792
Oct 19, 2026	37.50	37.55	36.75	37.55	37.55	-	332,016
Oct 16, 2026	37.00	38.20	37.00	37.55	37.55	1.49%	257,158
Oct 15, 2026	37.75	37.75	36.85	37.00	37.00	-2.12%	525,167
Oct 14, 2026	37.45	37.90	37.45	37.80	37.80	1.48%	162,763
Oct 13, 2026	37.80	37.80	37.15	37.25	37.25	-1.46%	275,460
Oct 12, 2026	37.50	38.20	37.45	37.80	37.80	0.80%	250,268
Oct 8, 2026	38.10	38.10	37.50	37.50	37.50	-1.06%	347,505
Oct 7, 2026	38.50	38.50	37.90	37.90	37.90	-0.79%	439,692
Oct 6, 2026	38.50	38.50	38.20	38.20	38.20	-0.78%	356,160
Oct 5, 2026	39.20	39.30	38.50	38.50	38.50	-1.28%	520,001
Oct 2, 2026	38.95	39.15	38.65	39.00	39.00	0.13%	315,091
Oct 1, 2026	39.40	39.40	38.85	38.95	38.95	-0.89%	226,049
Sep 30, 2026	39.10	39.35	38.85	39.30	39.30	1.55%	300,977
Sep 29, 2026	39.05	39.20	38.70	38.70	38.70	-0.90%	289,907
Sep 24, 2026	39.00	39.20	38.85	39.05	39.05	0.13%	260,302
Sep 23, 2026	39.20	39.70	39.00	39.00	39.00	-	383,511
Sep 22, 2026	39.90	39.90	39.00	39.00	39.00	-0.76%	316,734
Sep 21, 2026	39.20	39.60	38.90	39.30	39.30	0.26%	341,658
Sep 18, 2026	39.10	39.25	38.65	39.20	39.20	0.64%	325,813
Sep 17, 2026	38.65	39.20	38.55	38.95	38.95	1.70%	299,782
Sep 16, 2026	38.10	38.40	38.05	38.30	38.30	0.92%	178,001
Sep 15, 2026	37.95	38.50	37.90	37.95	37.95	-0.26%	277,605
Sep 14, 2026	38.05	38.65	37.80	38.05	38.05	-0.91%	187,390
Sep 11, 2026	38.15	38.70	38.05	38.40	38.40	-0.13%	290,606
Sep 10, 2026	38.60	39.40	38.30	38.45	38.45	0.92%	613,494
Sep 9, 2026	38.30	38.50	37.85	38.10	38.10	-0.52%	547,565
Sep 8, 2026	39.65	39.65	38.30	38.30	38.30	-3.77%	916,301
Sep 7, 2026	41.70	41.75	39.80	39.80	39.80	-6.13%	1,566,719
Sep 4, 2026	42.15	42.70	41.65	42.40	42.40	1.68%	378,620
Sep 3, 2026	43.80	44.20	41.70	41.70	41.70	-4.36%	622,140
Sep 2, 2026	43.20	44.30	43.20	43.60	43.60	0.23%	452,862
Sep 1, 2026	43.80	44.10	43.45	43.50	43.50	-0.57%	348,821
Aug 31, 2026	44.15	44.25	43.15	43.75	43.75	-0.91%	340,463
Aug 28, 2026	44.90	45.40	44.15	44.15	44.15	-1.45%	941,603
Aug 27, 2026	43.95	45.35	43.95	44.80	44.80	2.05%	1,083,792
Aug 26, 2026	43.35	44.30	43.10	43.90	43.90	2.09%	408,926