AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.30	19.38	19.02	19.22	19.22	0.05%	1,719,334
Jun 26, 2025	18.80	19.27	18.71	19.21	19.21	2.07%	1,379,828
Jun 25, 2025	19.23	19.29	18.74	18.82	18.82	-1.36%	1,143,937
Jun 24, 2025	18.55	19.16	18.40	19.08	19.08	4.03%	1,595,958
Jun 23, 2025	17.98	18.39	17.69	18.34	18.34	2.12%	1,527,488
Jun 20, 2025	18.46	18.55	17.90	17.96	17.96	-2.50%	2,128,896
Jun 18, 2025	18.92	18.92	18.38	18.42	18.42	-2.95%	1,389,466
Jun 17, 2025	18.85	19.58	18.83	18.98	18.98	-0.37%	1,945,955
Jun 16, 2025	18.86	19.06	18.75	19.05	19.05	2.47%	1,180,976
Jun 13, 2025	18.57	18.94	18.51	18.59	18.59	-1.95%	969,710
Jun 12, 2025	18.73	19.12	18.72	18.96	18.96	0.74%	1,032,543
Jun 11, 2025	18.88	19.02	18.65	18.82	18.82	-0.11%	1,330,540
Jun 10, 2025	19.39	19.44	18.46	18.84	18.84	-3.43%	1,179,859
Jun 9, 2025	19.65	19.77	19.37	19.51	19.51	-0.26%	1,450,891
Jun 6, 2025	19.20	19.57	18.91	19.56	19.56	3.22%	1,400,273
Jun 5, 2025	19.35	19.41	18.83	18.95	18.95	-1.51%	1,037,611
Jun 4, 2025	18.92	19.38	18.91	19.24	19.24	1.48%	1,526,176
Jun 3, 2025	18.81	19.04	18.70	18.96	18.96	0.80%	1,213,496
Jun 2, 2025	18.62	19.14	18.43	18.81	18.81	0.86%	2,256,595
May 30, 2025	18.51	18.72	18.35	18.65	18.65	0.81%	1,141,899
May 29, 2025	18.73	18.73	18.27	18.50	18.50	-0.48%	967,700
May 28, 2025	18.65	18.83	18.48	18.59	18.59	-0.38%	1,548,344
May 27, 2025	18.55	18.66	18.32	18.66	18.66	2.36%	1,204,866
May 23, 2025	17.89	18.34	17.85	18.23	18.23	0.66%	929,314
May 22, 2025	18.32	18.49	18.09	18.11	18.11	-1.15%	633,071
May 21, 2025	18.51	18.72	18.21	18.32	18.32	-1.72%	855,401
May 20, 2025	18.89	19.00	18.56	18.64	18.64	-1.79%	2,048,256
May 19, 2025	19.16	19.29	18.97	18.98	18.98	-2.06%	884,267
May 16, 2025	19.55	19.73	19.32	19.38	19.38	-1.12%	1,013,662
May 15, 2025	19.76	19.87	19.44	19.60	19.60	-1.16%	790,017
May 14, 2025	19.90	20.14	19.78	19.83	19.83	-0.80%	1,929,809
May 13, 2025	18.97	20.25	18.89	19.99	19.99	5.82%	3,292,240
May 12, 2025	19.28	19.29	18.69	18.89	18.89	0.21%	1,577,959
May 9, 2025	18.75	19.73	18.55	18.85	18.85	8.33%	3,733,109
May 8, 2025	17.25	17.62	17.20	17.40	17.40	1.16%	1,058,189
May 7, 2025	17.08	17.23	16.95	17.20	17.20	1.36%	903,842
May 6, 2025	16.69	17.07	16.56	16.97	16.97	-0.41%	1,190,372
May 5, 2025	16.89	17.30	16.89	17.04	17.04	-0.23%	847,480
May 2, 2025	16.73	17.12	16.70	17.08	17.08	2.89%	766,065
May 1, 2025	16.83	16.99	16.53	16.60	16.60	1.53%	859,419
Apr 30, 2025	16.08	16.37	15.85	16.35	16.35	-0.55%	948,897
Apr 29, 2025	16.11	16.47	16.11	16.44	16.44	1.99%	725,134
Apr 28, 2025	16.07	16.27	15.86	16.12	16.12	0.31%	1,058,766
Apr 25, 2025	15.80	16.10	15.68	16.07	16.07	1.97%	563,973
Apr 24, 2025	15.22	15.80	15.20	15.76	15.76	4.37%	849,808
Apr 23, 2025	14.90	15.22	14.75	15.10	15.10	5.45%	1,135,552
Apr 22, 2025	14.26	14.44	14.09	14.32	14.32	2.07%	566,587
Apr 21, 2025	14.28	14.36	13.87	14.03	14.03	-2.77%	544,882
Apr 17, 2025	14.67	14.73	14.39	14.43	14.43	-1.50%	541,468
Apr 16, 2025	14.54	14.84	14.46	14.65	14.65	-1.21%	590,718