AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
14.53
-0.19 (-1.29%)
Oct 28, 2025, 4:00 PM EDT - Market closed

AvePoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202514.7514.8314.5214.5314.53-1.29%777,547
Oct 27, 202514.8815.0614.7014.7214.72-1.21%747,420
Oct 24, 202515.0015.0714.8314.9014.900.20%722,540
Oct 23, 202514.6814.9214.6514.8714.871.23%588,987
Oct 22, 202514.9414.9614.6614.6914.69-1.67%791,415
Oct 21, 202514.8415.0414.5914.9414.940.47%978,340
Oct 20, 202514.5814.8814.5314.8714.875.61%948,949
Oct 17, 202513.9414.1613.8814.0814.080.57%894,951
Oct 16, 202514.3714.6013.9614.0014.00-2.51%791,123
Oct 15, 202514.6914.6914.2914.3614.36-1.24%887,579
Oct 14, 202514.4214.6714.4014.5414.54-0.48%884,620
Oct 13, 202514.7714.9114.6014.6114.610.48%632,136
Oct 10, 202515.2915.4814.4914.5414.54-4.22%1,225,921
Oct 9, 202515.1215.2714.9215.1815.18-0.46%758,336
Oct 8, 202514.9815.2614.9015.2515.253.04%918,121
Oct 7, 202515.2115.2114.7714.8014.80-2.89%1,356,967
Oct 6, 202515.3415.5815.1315.2415.240.86%1,195,699
Oct 3, 202514.9015.3514.9015.1115.111.68%1,421,022
Oct 2, 202514.7414.9214.7114.8614.860.95%887,746
Oct 1, 202514.9215.1314.6414.7214.72-1.93%1,027,992
Sep 30, 202515.2715.3214.6915.0115.01-1.64%1,925,101
Sep 29, 202515.4915.4915.2215.2615.26-0.59%1,055,096
Sep 26, 202515.2215.4715.0715.3515.350.85%2,103,513
Sep 25, 202515.1515.2814.9815.2215.22-0.39%1,162,661
Sep 24, 202515.3815.6515.2315.2815.28-1.93%821,355
Sep 23, 202515.6615.7515.4215.5815.58-1.08%1,149,709
Sep 22, 202515.6415.8915.5115.7515.750.51%1,200,049
Sep 19, 202515.9315.9315.5615.6715.67-1.82%2,378,994
Sep 18, 202515.5716.0315.5715.9615.963.37%1,147,512
Sep 17, 202515.4916.0615.3515.4415.44-0.06%1,916,566
Sep 16, 202515.3615.6815.1315.4515.45-1.90%1,470,352
Sep 15, 202515.7016.0015.6615.7515.750.86%1,012,107
Sep 12, 202516.0916.0915.6115.6215.62-2.95%737,764
Sep 11, 202515.8816.1615.8316.0916.092.16%2,005,573
Sep 10, 202516.7716.7715.7415.7515.75-5.18%1,724,211
Sep 9, 202516.6816.7716.4216.6116.610.24%753,245
Sep 8, 202516.4316.6116.3316.5716.571.84%860,338
Sep 5, 202516.3216.5216.1316.2716.270.93%1,017,569
Sep 4, 202516.0216.3615.8216.1216.120.12%1,145,120
Sep 3, 202516.2816.3515.9416.1016.10-0.86%1,210,679
Sep 2, 202515.8716.3715.7716.2416.24-0.73%1,667,500
Aug 29, 202516.1116.3815.9716.3616.361.61%1,702,080
Aug 28, 202515.7716.1815.7716.1016.101.90%1,206,090
Aug 27, 202515.4915.9115.4015.8015.802.86%1,414,542
Aug 26, 202515.4915.7015.3515.3615.360.46%1,692,115
Aug 25, 202515.5715.6715.2815.2915.29-2.11%1,040,737
Aug 22, 202515.0015.6814.9615.6215.624.34%1,305,463
Aug 21, 202514.7914.9814.7814.9714.970.34%712,046
Aug 20, 202514.8914.9814.5614.9214.920.13%1,070,162
Aug 19, 202515.2515.2914.8514.9014.90-2.04%1,338,466