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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.75 | 14.83 | 14.52 | 14.53 | 14.53 | -1.29% | 777,547 |
| Oct 27, 2025 | 14.88 | 15.06 | 14.70 | 14.72 | 14.72 | -1.21% | 747,420 |
| Oct 24, 2025 | 15.00 | 15.07 | 14.83 | 14.90 | 14.90 | 0.20% | 722,540 |
| Oct 23, 2025 | 14.68 | 14.92 | 14.65 | 14.87 | 14.87 | 1.23% | 588,987 |
| Oct 22, 2025 | 14.94 | 14.96 | 14.66 | 14.69 | 14.69 | -1.67% | 791,415 |
| Oct 21, 2025 | 14.84 | 15.04 | 14.59 | 14.94 | 14.94 | 0.47% | 978,340 |
| Oct 20, 2025 | 14.58 | 14.88 | 14.53 | 14.87 | 14.87 | 5.61% | 948,949 |
| Oct 17, 2025 | 13.94 | 14.16 | 13.88 | 14.08 | 14.08 | 0.57% | 894,951 |
| Oct 16, 2025 | 14.37 | 14.60 | 13.96 | 14.00 | 14.00 | -2.51% | 791,123 |
| Oct 15, 2025 | 14.69 | 14.69 | 14.29 | 14.36 | 14.36 | -1.24% | 887,579 |
| Oct 14, 2025 | 14.42 | 14.67 | 14.40 | 14.54 | 14.54 | -0.48% | 884,620 |
| Oct 13, 2025 | 14.77 | 14.91 | 14.60 | 14.61 | 14.61 | 0.48% | 632,136 |
| Oct 10, 2025 | 15.29 | 15.48 | 14.49 | 14.54 | 14.54 | -4.22% | 1,225,921 |
| Oct 9, 2025 | 15.12 | 15.27 | 14.92 | 15.18 | 15.18 | -0.46% | 758,336 |
| Oct 8, 2025 | 14.98 | 15.26 | 14.90 | 15.25 | 15.25 | 3.04% | 918,121 |
| 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 |