AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.86	11.13	10.79	10.98	-	5.78%	74,256
Feb 26, 2026	10.40	10.66	10.17	10.38	10.38	1.47%	2,465,864
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
Jan 26, 2026	12.59	12.96	12.59	12.80	12.80	1.67%	1,993,161
Jan 23, 2026	12.53	12.70	12.48	12.59	12.59	0.64%	2,259,275
Jan 22, 2026	12.60	12.65	12.43	12.51	12.51	-0.08%	1,867,151
Jan 21, 2026	12.43	12.65	12.27	12.52	12.52	0.97%	1,630,516
Jan 20, 2026	12.38	12.63	12.30	12.40	12.40	-2.21%	2,644,875
Jan 16, 2026	13.05	13.17	12.68	12.68	12.68	-2.84%	1,499,195
Jan 15, 2026	13.01	13.15	12.88	13.05	13.05	0.31%	1,045,497
Jan 14, 2026	13.43	13.46	12.90	13.01	13.01	-3.63%	1,674,167
Jan 13, 2026	13.63	13.75	13.28	13.50	13.50	-0.95%	1,167,491
Jan 12, 2026	13.59	13.76	13.47	13.63	13.63	0.07%	6,967,402
Jan 9, 2026	13.65	13.81	13.43	13.62	13.62	-0.37%	982,178
Jan 8, 2026	13.87	13.93	13.52	13.67	13.67	-2.36%	1,040,084
Jan 7, 2026	13.65	14.09	13.65	14.00	14.00	2.49%	865,529
Jan 6, 2026	13.44	13.75	13.37	13.66	13.66	0.96%	2,064,056
Jan 5, 2026	13.19	13.69	13.18	13.53	13.53	2.34%	1,259,173
Jan 2, 2026	13.89	13.90	13.06	13.22	13.22	-4.82%	2,659,565
Dec 31, 2025	13.97	14.01	13.87	13.89	13.89	-0.57%	2,885,231
Dec 30, 2025	14.03	14.15	13.87	13.97	13.97	-0.43%	1,347,408
Dec 29, 2025	13.67	14.06	13.67	14.03	14.03	1.89%	1,807,371
Dec 26, 2025	13.63	13.80	13.60	13.77	13.77	1.32%	839,341
Dec 24, 2025	13.57	13.70	13.56	13.59	13.59	-0.22%	574,904
Dec 23, 2025	13.56	13.66	13.37	13.62	13.62	-0.07%	1,096,238
Dec 22, 2025	13.94	13.94	13.61	13.63	13.63	-2.22%	1,709,685
Dec 19, 2025	14.10	14.12	13.89	13.94	13.94	-1.20%	2,905,143
Dec 18, 2025	13.86	14.24	13.81	14.11	14.11	2.99%	2,123,710
Dec 17, 2025	13.71	13.91	13.65	13.70	13.70	-0.07%	3,695,309
Dec 16, 2025	13.36	13.86	13.36	13.71	13.71	2.31%	4,394,167