AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	18.65	18.78	18.29	18.70	-	0.27%	343,135
Jul 22, 2025	19.25	19.30	18.64	18.65	18.65	-3.22%	1,023,199
Jul 21, 2025	19.15	19.76	19.02	19.27	19.27	2.58%	1,392,313
Jul 18, 2025	19.10	19.29	18.76	18.79	18.79	-0.92%	1,541,286
Jul 17, 2025	18.76	19.04	18.61	18.96	18.96	1.07%	1,484,061
Jul 16, 2025	18.71	18.92	18.56	18.76	18.76	1.35%	1,020,060
Jul 15, 2025	18.50	18.76	18.42	18.51	18.51	0.27%	1,325,862
Jul 14, 2025	17.83	18.49	17.78	18.46	18.46	3.53%	886,076
Jul 11, 2025	18.24	18.29	17.80	17.83	17.83	-2.03%	895,931
Jul 10, 2025	18.71	18.82	17.87	18.20	18.20	-3.35%	1,047,455
Jul 9, 2025	18.69	18.86	18.54	18.83	18.83	1.07%	860,656
Jul 8, 2025	18.96	18.96	18.37	18.63	18.63	-1.27%	938,031
Jul 7, 2025	18.72	18.99	18.65	18.87	18.87	0.05%	973,858
Jul 3, 2025	18.55	19.05	18.36	18.86	18.86	1.95%	578,126
Jul 2, 2025	18.46	18.60	18.27	18.50	18.50	-0.48%	847,545
Jul 1, 2025	19.20	19.24	18.22	18.59	18.59	-3.73%	1,210,551
Jun 30, 2025	19.42	19.74	19.26	19.31	19.31	0.47%	1,803,274
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