AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
15.14
+0.34 (2.30%)
Oct 8, 2025, 2:33 PM EDT - Market open
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.98 | 15.14 | 14.90 | 15.10 | - | 2.03% | 354,495 |
| Oct 7, 2025 | 15.21 | 15.21 | 14.77 | 14.80 | 14.80 | -2.89% | 1,356,967 |
| Oct 6, 2025 | 15.34 | 15.58 | 15.13 | 15.24 | 15.24 | 0.86% | 1,195,699 |
| Oct 3, 2025 | 14.90 | 15.35 | 14.90 | 15.11 | 15.11 | 1.68% | 1,421,022 |
| Oct 2, 2025 | 14.74 | 14.92 | 14.71 | 14.86 | 14.86 | 0.95% | 887,746 |
| Oct 1, 2025 | 14.92 | 15.13 | 14.64 | 14.72 | 14.72 | -1.93% | 1,027,992 |
| Sep 30, 2025 | 15.27 | 15.32 | 14.69 | 15.01 | 15.01 | -1.64% | 1,925,101 |
| Sep 29, 2025 | 15.49 | 15.49 | 15.22 | 15.26 | 15.26 | -0.59% | 1,055,096 |
| Sep 26, 2025 | 15.22 | 15.47 | 15.07 | 15.35 | 15.35 | 0.85% | 2,103,513 |
| Sep 25, 2025 | 15.15 | 15.28 | 14.98 | 15.22 | 15.22 | -0.39% | 1,162,661 |
| Sep 24, 2025 | 15.38 | 15.65 | 15.23 | 15.28 | 15.28 | -1.93% | 821,355 |
| Sep 23, 2025 | 15.66 | 15.75 | 15.42 | 15.58 | 15.58 | -1.08% | 1,149,709 |
| Sep 22, 2025 | 15.64 | 15.89 | 15.51 | 15.75 | 15.75 | 0.51% | 1,200,049 |
| Sep 19, 2025 | 15.93 | 15.93 | 15.56 | 15.67 | 15.67 | -1.82% | 2,378,994 |
| Sep 18, 2025 | 15.57 | 16.03 | 15.57 | 15.96 | 15.96 | 3.37% | 1,147,512 |
| Sep 17, 2025 | 15.49 | 16.06 | 15.35 | 15.44 | 15.44 | -0.06% | 1,916,566 |
| Sep 16, 2025 | 15.36 | 15.68 | 15.13 | 15.45 | 15.45 | -1.90% | 1,470,352 |
| Sep 15, 2025 | 15.70 | 16.00 | 15.66 | 15.75 | 15.75 | 0.86% | 1,012,107 |
| Sep 12, 2025 | 16.09 | 16.09 | 15.61 | 15.62 | 15.62 | -2.95% | 737,764 |
| Sep 11, 2025 | 15.88 | 16.16 | 15.83 | 16.09 | 16.09 | 2.16% | 2,005,573 |
| Sep 10, 2025 | 16.77 | 16.77 | 15.74 | 15.75 | 15.75 | -5.18% | 1,724,211 |
| Sep 9, 2025 | 16.68 | 16.77 | 16.42 | 16.61 | 16.61 | 0.24% | 753,245 |
| Sep 8, 2025 | 16.43 | 16.61 | 16.33 | 16.57 | 16.57 | 1.84% | 860,338 |
| Sep 5, 2025 | 16.32 | 16.52 | 16.13 | 16.27 | 16.27 | 0.93% | 1,017,569 |
| Sep 4, 2025 | 16.02 | 16.36 | 15.82 | 16.12 | 16.12 | 0.12% | 1,145,120 |
| Sep 3, 2025 | 16.28 | 16.35 | 15.94 | 16.10 | 16.10 | -0.86% | 1,210,679 |
| Sep 2, 2025 | 15.87 | 16.37 | 15.77 | 16.24 | 16.24 | -0.73% | 1,667,500 |
| Aug 29, 2025 | 16.11 | 16.38 | 15.97 | 16.36 | 16.36 | 1.61% | 1,702,080 |
| Aug 28, 2025 | 15.77 | 16.18 | 15.77 | 16.10 | 16.10 | 1.90% | 1,206,090 |
| Aug 27, 2025 | 15.49 | 15.91 | 15.40 | 15.80 | 15.80 | 2.86% | 1,414,542 |
| Aug 26, 2025 | 15.49 | 15.70 | 15.35 | 15.36 | 15.36 | 0.46% | 1,692,115 |
| Aug 25, 2025 | 15.57 | 15.67 | 15.28 | 15.29 | 15.29 | -2.11% | 1,040,737 |
| Aug 22, 2025 | 15.00 | 15.68 | 14.96 | 15.62 | 15.62 | 4.34% | 1,305,463 |
| Aug 21, 2025 | 14.79 | 14.98 | 14.78 | 14.97 | 14.97 | 0.34% | 712,046 |
| Aug 20, 2025 | 14.89 | 14.98 | 14.56 | 14.92 | 14.92 | 0.13% | 1,070,162 |
| Aug 19, 2025 | 15.25 | 15.29 | 14.85 | 14.90 | 14.90 | -2.04% | 1,338,466 |
| Aug 18, 2025 | 14.96 | 15.26 | 14.91 | 15.21 | 15.21 | 1.20% | 1,290,098 |
| Aug 15, 2025 | 14.76 | 15.08 | 14.76 | 15.03 | 15.03 | 2.52% | 1,702,579 |
| Aug 14, 2025 | 14.83 | 14.89 | 14.51 | 14.66 | 14.66 | -2.20% | 1,266,026 |
| Aug 13, 2025 | 15.12 | 15.14 | 14.79 | 14.99 | 14.99 | 0.60% | 1,201,736 |
| Aug 12, 2025 | 14.93 | 15.10 | 14.72 | 14.90 | 14.90 | 1.22% | 1,870,527 |
| Aug 11, 2025 | 14.29 | 15.22 | 14.14 | 14.72 | 14.72 | 2.72% | 3,814,676 |
| Aug 8, 2025 | 16.34 | 16.35 | 14.22 | 14.33 | 14.33 | -18.11% | 5,128,835 |
| Aug 7, 2025 | 17.95 | 18.15 | 16.94 | 17.50 | 17.50 | -2.02% | 2,961,907 |
| Aug 6, 2025 | 17.71 | 17.92 | 17.62 | 17.86 | 17.86 | 1.59% | 974,417 |
| Aug 5, 2025 | 18.55 | 18.55 | 17.53 | 17.58 | 17.58 | -4.40% | 1,090,623 |
| Aug 4, 2025 | 18.19 | 18.40 | 18.07 | 18.39 | 18.39 | 2.45% | 880,683 |
| Aug 1, 2025 | 18.52 | 18.71 | 17.86 | 17.95 | 17.95 | -5.92% | 1,307,724 |
| Jul 31, 2025 | 19.56 | 19.95 | 19.05 | 19.08 | 19.08 | -1.19% | 1,372,242 |
| Jul 30, 2025 | 18.91 | 19.56 | 18.71 | 19.31 | 19.31 | 3.10% | 1,779,321 |