AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.39	10.67	10.18	10.57	10.57	4.04%	2,270,664
Feb 5, 2026	10.50	10.77	10.12	10.16	10.16	-3.51%	2,882,320
Feb 4, 2026	10.43	10.78	10.12	10.53	10.53	-0.47%	3,355,235
Feb 3, 2026	11.53	11.59	10.38	10.58	10.58	-9.57%	2,885,646
Feb 2, 2026	11.63	11.87	11.55	11.70	11.70	0.60%	1,879,317
Jan 30, 2026	11.84	11.99	11.58	11.63	11.63	-2.43%	2,493,377
Jan 29, 2026	12.16	12.21	11.74	11.92	11.92	-3.87%	2,827,337
Jan 28, 2026	12.56	12.66	12.36	12.40	12.40	0.16%	1,179,031
Jan 27, 2026	12.94	12.94	12.31	12.38	12.38	-3.28%	1,126,169
Jan 26, 2026	12.59	12.96	12.59	12.80	12.80	1.67%	1,992,960
Jan 23, 2026	12.53	12.70	12.48	12.59	12.59	0.64%	1,608,856
Jan 22, 2026	12.60	12.65	12.43	12.51	12.51	-0.08%	1,867,150
Jan 21, 2026	12.43	12.65	12.27	12.52	12.52	0.97%	1,629,792
Jan 20, 2026	12.38	12.63	12.30	12.40	12.40	-2.21%	2,643,516
Jan 16, 2026	13.05	13.17	12.68	12.68	12.68	-2.84%	1,422,787
Jan 15, 2026	13.01	13.15	12.88	13.05	13.05	0.31%	1,044,947
Jan 14, 2026	13.43	13.46	12.90	13.01	13.01	-3.63%	1,673,902
Jan 13, 2026	13.63	13.75	13.28	13.50	13.50	-0.95%	1,167,483
Jan 12, 2026	13.59	13.76	13.47	13.63	13.63	0.07%	6,966,094
Jan 9, 2026	13.65	13.81	13.43	13.62	13.62	-0.37%	982,089
Jan 8, 2026	13.87	13.93	13.52	13.67	13.67	-2.36%	1,040,013
Jan 7, 2026	13.65	14.09	13.65	14.00	14.00	2.49%	865,201
Jan 6, 2026	13.44	13.75	13.37	13.66	13.66	0.96%	1,191,941
Jan 5, 2026	13.19	13.69	13.18	13.53	13.53	2.34%	1,259,148
Jan 2, 2026	13.89	13.90	13.06	13.22	13.22	-4.82%	1,626,664
Dec 31, 2025	13.97	14.01	13.87	13.89	13.89	-0.57%	928,051
Dec 30, 2025	14.03	14.15	13.87	13.97	13.97	-0.43%	1,342,917
Dec 29, 2025	13.67	14.06	13.67	14.03	14.03	1.89%	1,729,838
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%	574,349
Dec 23, 2025	13.56	13.66	13.37	13.62	13.62	-0.07%	1,095,964
Dec 22, 2025	13.94	13.94	13.61	13.63	13.63	-2.22%	1,709,565
Dec 19, 2025	14.10	14.12	13.89	13.94	13.94	-1.20%	2,860,216
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%	2,989,125
Dec 16, 2025	13.36	13.86	13.36	13.71	13.71	2.31%	2,445,235
Dec 15, 2025	13.89	13.90	13.36	13.40	13.40	-3.53%	2,309,630
Dec 12, 2025	13.86	14.00	13.80	13.89	13.89	-0.86%	2,163,714
Dec 11, 2025	13.69	14.17	13.68	14.01	14.01	2.26%	1,299,766
Dec 10, 2025	13.57	13.79	13.47	13.70	13.70	0.59%	1,894,247
Dec 9, 2025	13.47	13.68	13.32	13.62	13.62	0.89%	1,415,883
Dec 8, 2025	13.62	13.62	13.32	13.50	13.50	0.75%	1,105,255
Dec 5, 2025	13.26	13.57	13.10	13.40	13.40	1.59%	1,771,781
Dec 4, 2025	12.97	13.23	12.89	13.19	13.19	1.93%	7,817,101
Dec 3, 2025	12.75	13.02	12.59	12.94	12.94	1.25%	1,220,255
Dec 2, 2025	12.85	12.92	12.72	12.78	12.78	1.03%	1,134,125
Dec 1, 2025	12.80	12.96	12.61	12.65	12.65	-2.69%	1,345,960
Nov 28, 2025	12.91	13.03	12.88	13.00	13.00	0.85%	846,760
Nov 26, 2025	12.86	12.95	12.64	12.89	12.89	-0.46%	1,856,549
Nov 25, 2025	12.61	13.03	12.53	12.95	12.95	2.78%	1,297,504