AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	17.39	17.51	17.01	17.42	17.42	1.22%	957,808
Jan 17, 2025	17.78	17.78	17.11	17.21	17.21	-1.99%	924,537
Jan 16, 2025	17.61	17.76	17.51	17.56	17.56	-0.23%	722,483
Jan 15, 2025	16.92	17.62	16.79	17.60	17.60	6.34%	1,253,911
Jan 14, 2025	16.50	16.70	16.37	16.55	16.55	1.53%	780,302
Jan 13, 2025	15.90	16.32	15.70	16.30	16.30	0.62%	823,675
Jan 10, 2025	16.33	16.40	15.99	16.20	16.20	-2.53%	724,279
Jan 8, 2025	16.21	16.74	16.21	16.62	16.62	1.22%	960,821
Jan 7, 2025	16.81	16.88	16.05	16.42	16.42	-2.20%	1,329,431
Jan 6, 2025	17.16	17.20	16.68	16.79	16.79	-2.04%	996,807
Jan 3, 2025	16.74	17.24	16.71	17.14	17.14	3.13%	1,043,276
Jan 2, 2025	16.64	16.69	16.25	16.62	16.62	0.67%	1,306,912
Dec 31, 2024	16.62	16.68	16.37	16.51	16.51	0.18%	2,172,509
Dec 30, 2024	16.71	16.78	16.42	16.48	16.48	-2.77%	2,532,882
Dec 27, 2024	17.33	17.33	16.56	16.95	16.95	-2.75%	1,511,688
Dec 26, 2024	17.71	17.75	17.31	17.43	17.43	-2.08%	618,035
Dec 24, 2024	17.41	17.82	17.39	17.80	17.80	1.95%	347,662
Dec 23, 2024	17.86	17.95	17.37	17.46	17.46	-2.40%	1,561,370
Dec 20, 2024	17.39	18.00	17.24	17.89	17.89	0.85%	1,393,089
Dec 19, 2024	17.97	18.14	17.70	17.74	17.74	-0.11%	1,085,405
Dec 18, 2024	18.21	18.59	17.67	17.76	17.76	-3.53%	1,853,316
Dec 17, 2024	18.65	18.65	18.20	18.41	18.41	-1.29%	681,489
Dec 16, 2024	18.37	18.74	18.31	18.65	18.65	1.55%	1,368,991
Dec 13, 2024	18.57	18.84	18.15	18.37	18.37	-1.10%	1,070,218
Dec 12, 2024	18.36	18.77	18.30	18.57	18.57	0.65%	730,782
Dec 11, 2024	18.76	18.79	18.43	18.45	18.45	-1.18%	1,796,199
Dec 10, 2024	18.50	18.93	18.38	18.67	18.67	0.76%	2,034,274
Dec 9, 2024	18.90	19.16	18.35	18.53	18.53	-1.91%	1,426,390
Dec 6, 2024	18.81	19.00	18.62	18.89	18.89	1.29%	1,307,933
Dec 5, 2024	18.75	19.00	18.54	18.65	18.65	-0.53%	1,994,503
Dec 4, 2024	18.32	18.84	18.30	18.75	18.75	2.91%	2,605,521
Dec 3, 2024	17.76	18.26	17.66	18.22	18.22	1.73%	1,027,179
Dec 2, 2024	17.66	18.10	17.58	17.91	17.91	1.47%	1,536,643
Nov 29, 2024	17.83	17.98	17.63	17.65	17.65	-0.95%	666,970
Nov 27, 2024	18.17	18.17	17.66	17.82	17.82	-1.66%	1,447,761
Nov 26, 2024	18.23	18.50	17.98	18.12	18.12	-0.55%	1,872,866
Nov 25, 2024	18.69	18.75	18.10	18.22	18.22	-1.88%	1,494,609
Nov 22, 2024	18.19	18.75	18.12	18.57	18.57	1.48%	2,257,640
Nov 21, 2024	17.69	18.33	17.61	18.30	18.30	4.57%	2,086,436
Nov 20, 2024	16.65	17.50	16.52	17.50	17.50	5.61%	3,511,175
Nov 19, 2024	15.61	16.62	15.57	16.57	16.57	5.27%	1,344,648
Nov 18, 2024	15.72	15.96	15.53	15.74	15.74	0.06%	826,944
Nov 15, 2024	15.76	15.87	15.55	15.73	15.73	-0.57%	1,045,473
Nov 14, 2024	16.00	16.04	15.52	15.82	15.82	-1.31%	1,074,448
Nov 13, 2024	15.93	16.50	15.90	16.03	16.03	1.14%	1,655,682
Nov 12, 2024	15.50	15.95	15.38	15.85	15.85	0.96%	1,888,029
Nov 11, 2024	15.00	15.77	14.97	15.70	15.70	5.44%	1,561,295
Nov 8, 2024	14.26	15.64	14.06	14.89	14.89	10.46%	2,781,659
Nov 7, 2024	13.07	13.58	13.07	13.48	13.48	2.98%	1,277,875
Nov 6, 2024	12.76	13.10	12.75	13.09	13.09	4.64%	1,113,622
Nov 5, 2024	12.34	12.57	12.34	12.51	12.51	1.54%	456,467
Nov 4, 2024	12.26	12.43	12.20	12.32	12.32	-0.48%	449,212
Nov 1, 2024	12.16	12.38	12.11	12.38	12.38	1.98%	531,969
Oct 31, 2024	12.28	12.42	12.08	12.14	12.14	-1.78%	662,180
Oct 30, 2024	12.37	12.58	12.36	12.36	12.36	-0.64%	541,341
Oct 29, 2024	11.99	12.49	11.92	12.44	12.44	3.93%	786,451
Oct 28, 2024	12.05	12.18	11.96	11.97	11.97	0.08%	465,658
Oct 25, 2024	12.13	12.18	11.89	11.96	11.96	-0.99%	349,267
Oct 24, 2024	11.84	12.15	11.76	12.08	12.08	2.98%	494,110
Oct 23, 2024	11.95	11.98	11.61	11.73	11.73	-2.66%	561,606
Oct 22, 2024	12.01	12.13	11.98	12.05	12.05	-0.08%	248,129
Oct 21, 2024	12.05	12.23	11.99	12.06	12.06	-0.66%	475,821
Oct 18, 2024	12.24	12.36	12.09	12.14	12.14	-0.33%	469,073
Oct 17, 2024	12.16	12.25	12.03	12.18	12.18	0.25%	418,595
Oct 16, 2024	12.28	12.33	11.98	12.15	12.15	-1.06%	545,118
Oct 15, 2024	12.33	12.42	12.07	12.28	12.28	-0.49%	537,458
Oct 14, 2024	12.54	12.54	12.28	12.34	12.34	-1.28%	410,308
Oct 11, 2024	12.40	12.67	12.38	12.50	12.50	0.73%	726,837
Oct 10, 2024	12.17	12.46	12.17	12.41	12.41	0.57%	572,177
Oct 9, 2024	12.25	12.46	12.20	12.34	12.34	0.82%	626,632
Oct 8, 2024	11.79	12.30	11.79	12.24	12.24	4.53%	929,185
Oct 7, 2024	11.81	11.81	11.56	11.71	11.71	-1.51%	799,223
Oct 4, 2024	11.75	11.90	11.56	11.89	11.89	2.59%	581,984
Oct 3, 2024	11.54	11.68	11.43	11.59	11.59	-	483,220
Oct 2, 2024	11.54	11.61	11.46	11.59	11.59	0.43%	443,986
Oct 1, 2024	11.72	11.75	11.47	11.54	11.54	-1.95%	608,407
Sep 30, 2024	11.64	11.80	11.61	11.77	11.77	0.51%	1,235,621
Sep 27, 2024	11.79	11.80	11.66	11.71	11.71	-0.68%	503,029
Sep 26, 2024	11.93	11.94	11.75	11.79	11.79	0.17%	580,113
Sep 25, 2024	11.73	11.85	11.70	11.77	11.77	0.26%	548,609
Sep 24, 2024	11.63	11.79	11.53	11.74	11.74	1.21%	811,673
Sep 23, 2024	11.97	12.01	11.45	11.60	11.60	-2.85%	1,382,719
Sep 20, 2024	11.95	11.99	11.88	11.94	11.94	-0.33%	2,307,512
Sep 19, 2024	11.94	12.06	11.66	11.98	11.98	2.74%	1,709,288
Sep 18, 2024	11.80	11.82	11.65	11.66	11.66	-1.02%	729,696
Sep 17, 2024	12.08	12.09	11.74	11.78	11.78	-1.34%	1,318,824
Sep 16, 2024	11.87	11.99	11.82	11.94	11.94	0.34%	769,101
Sep 13, 2024	11.80	12.00	11.70	11.90	11.90	0.93%	751,477
Sep 12, 2024	11.82	11.91	11.70	11.79	11.79	0.34%	642,976
Sep 11, 2024	11.62	11.77	11.50	11.75	11.75	0.69%	624,706
Sep 10, 2024	11.79	11.79	11.57	11.67	11.67	-0.85%	796,002
Sep 9, 2024	11.55	12.00	11.55	11.77	11.77	2.62%	1,018,408
Sep 6, 2024	11.69	11.72	11.34	11.47	11.47	-1.55%	764,813
Sep 5, 2024	11.59	11.75	11.43	11.65	11.65	0.43%	817,887
Sep 4, 2024	11.52	11.80	11.33	11.60	11.60	0.17%	4,120,296
Sep 3, 2024	11.50	11.69	11.37	11.58	11.58	0.26%	1,227,327
Aug 30, 2024	11.39	11.57	11.28	11.55	11.55	0.61%	1,049,234
Aug 29, 2024	11.51	11.69	11.39	11.48	11.48	-0.26%	953,433
Aug 28, 2024	11.17	11.96	11.06	11.51	11.51	6.87%	3,772,096
Aug 27, 2024	10.72	10.80	10.65	10.77	10.77	-0.46%	540,057