AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	10.37	10.40	9.75	9.80	9.80	-2.10%	1,249,566
Apr 7, 2026	10.01	10.11	9.91	10.01	10.01	-0.20%	1,177,188
Apr 6, 2026	9.85	10.07	9.79	10.03	10.03	0.91%	1,131,804
Apr 2, 2026	9.62	9.96	9.47	9.94	9.94	2.26%	1,294,055
Apr 1, 2026	9.58	9.73	9.40	9.72	9.72	2.21%	1,419,808
Mar 31, 2026	9.48	9.61	9.24	9.51	9.51	1.49%	2,443,098
Mar 30, 2026	9.53	9.69	9.30	9.37	9.37	-0.74%	2,202,110
Mar 27, 2026	9.61	9.61	9.33	9.44	9.44	-3.48%	1,175,643
Mar 26, 2026	9.63	9.99	9.55	9.78	9.78	1.03%	949,255
Mar 25, 2026	9.81	9.92	9.60	9.68	9.68	0.73%	1,059,384
Mar 24, 2026	10.13	10.16	9.59	9.61	9.61	-6.15%	2,350,090
Mar 23, 2026	10.28	10.40	10.10	10.24	10.24	-0.58%	1,721,629
Mar 20, 2026	10.34	10.42	10.09	10.30	10.30	-1.34%	1,877,505
Mar 19, 2026	10.29	10.59	10.27	10.44	10.44	0.87%	1,357,206
Mar 18, 2026	10.25	10.49	10.25	10.35	10.35	-1.33%	1,222,684
Mar 17, 2026	10.49	10.83	10.44	10.49	10.49	-0.29%	1,585,241
Mar 16, 2026	10.44	10.60	10.38	10.52	10.52	0.86%	1,053,647
Mar 13, 2026	10.40	10.65	10.29	10.43	10.43	-0.29%	1,272,637
Mar 12, 2026	10.56	10.67	10.40	10.46	10.46	-1.13%	1,692,209
Mar 11, 2026	10.72	10.95	10.53	10.58	10.58	-1.31%	1,534,009
Mar 10, 2026	10.97	11.00	10.50	10.72	10.72	-2.72%	1,715,119
Mar 9, 2026	10.93	11.11	10.72	11.02	11.02	-0.63%	2,090,584
Mar 6, 2026	11.26	11.32	10.99	11.09	11.09	-1.77%	1,804,125
Mar 5, 2026	11.11	11.42	11.06	11.29	11.29	1.62%	2,459,880
Mar 4, 2026	10.89	11.24	10.82	11.11	11.11	2.87%	2,087,101
Mar 3, 2026	10.20	10.96	10.20	10.80	10.80	2.76%	2,135,820
Mar 2, 2026	10.58	10.83	10.40	10.51	10.51	-2.50%	3,136,102
Feb 27, 2026	11.08	11.15	10.42	10.78	10.78	3.85%	3,978,667
Feb 26, 2026	10.40	10.66	10.17	10.38	10.38	1.47%	2,467,216
Feb 25, 2026	10.10	10.32	9.91	10.23	10.23	0.99%	1,625,100
Feb 24, 2026	9.90	10.33	9.86	10.13	10.13	1.81%	1,672,051
Feb 23, 2026	10.40	10.40	9.90	9.95	9.95	-5.24%	1,444,474
Feb 20, 2026	10.65	10.82	10.45	10.50	10.50	-1.22%	2,010,141
Feb 19, 2026	10.51	10.70	10.39	10.63	10.63	0.28%	1,605,067
Feb 18, 2026	10.42	10.76	10.25	10.60	10.60	1.83%	2,633,813
Feb 17, 2026	10.55	10.78	10.31	10.41	10.41	-1.42%	2,523,828
Feb 13, 2026	10.59	10.82	10.54	10.56	10.56	1.25%	3,119,514
Feb 12, 2026	10.58	10.71	10.30	10.43	10.43	-1.23%	2,119,607
Feb 11, 2026	10.86	10.91	10.32	10.56	10.56	-3.39%	1,555,589
Feb 10, 2026	11.01	11.27	10.88	10.93	10.93	0.46%	1,642,173
Feb 9, 2026	10.59	10.98	10.48	10.88	10.88	2.93%	2,002,310
Feb 6, 2026	10.39	10.67	10.18	10.57	10.57	4.04%	2,629,990
Feb 5, 2026	10.50	10.77	10.12	10.16	10.16	-3.51%	2,882,987
Feb 4, 2026	10.43	10.78	10.12	10.53	10.53	-0.47%	3,355,289
Feb 3, 2026	11.53	11.59	10.38	10.58	10.58	-9.57%	2,886,665
Feb 2, 2026	11.63	11.87	11.55	11.70	11.70	0.60%	1,879,613
Jan 30, 2026	11.84	11.99	11.58	11.63	11.63	-2.43%	2,494,512
Jan 29, 2026	12.16	12.21	11.74	11.92	11.92	-3.87%	2,830,822
Jan 28, 2026	12.56	12.66	12.36	12.40	12.40	0.16%	1,179,324
Jan 27, 2026	12.94	12.94	12.31	12.38	12.38	-3.28%	1,279,664