AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.81	13.09	12.74	12.78	12.78	-1.39%	1,353,937
Sep 9, 2026	13.11	13.20	12.93	12.96	12.96	-1.63%	1,806,750
Sep 8, 2026	13.29	13.35	12.95	13.18	13.18	-1.90%	1,176,822
Sep 4, 2026	13.42	13.53	13.21	13.43	13.43	-1.03%	1,012,451
Sep 3, 2026	13.65	13.72	13.36	13.57	13.57	1.65%	1,527,688
Sep 2, 2026	13.50	13.54	13.20	13.35	13.35	-1.11%	1,362,897
Sep 1, 2026	13.82	13.91	13.49	13.50	13.50	-3.02%	1,547,335
Aug 31, 2026	13.90	14.05	13.78	13.92	13.92	-0.57%	1,332,326
Aug 28, 2026	14.20	14.32	13.93	14.00	14.00	-2.10%	1,334,904
Aug 27, 2026	13.43	14.39	13.40	14.30	14.30	8.25%	2,660,932
Aug 26, 2026	12.85	13.39	12.78	13.21	13.21	1.07%	1,099,681
Aug 25, 2026	13.17	13.35	12.93	13.07	13.07	-1.28%	1,666,495
Aug 24, 2026	13.34	13.41	13.19	13.24	13.24	-0.97%	1,129,649
Aug 21, 2026	13.13	13.38	12.94	13.37	13.37	1.83%	1,154,905
Aug 20, 2026	13.21	13.26	12.93	13.13	13.13	-1.13%	2,164,156
Aug 19, 2026	13.33	13.50	13.22	13.28	13.28	-0.30%	1,428,502
Aug 18, 2026	13.34	13.51	13.26	13.32	13.32	0.53%	1,013,031
Aug 17, 2026	13.58	13.60	13.16	13.25	13.25	-1.71%	1,656,468
Aug 14, 2026	13.78	13.82	13.40	13.48	13.48	-1.96%	1,249,731
Aug 13, 2026	13.08	13.77	12.93	13.75	13.75	5.61%	2,577,949
Aug 12, 2026	12.88	13.08	12.81	13.02	13.02	-0.84%	1,756,748
Aug 11, 2026	12.94	13.15	12.79	13.13	13.13	1.08%	2,152,479
Aug 10, 2026	12.72	13.20	12.64	12.99	12.99	1.56%	1,976,309
Aug 7, 2026	12.50	13.10	12.41	12.79	12.79	-	3,022,468
Aug 6, 2026	13.12	13.34	12.74	12.79	12.79	-4.55%	3,532,895
Aug 5, 2026	13.79	13.79	13.30	13.40	13.40	-0.74%	2,001,810
Aug 4, 2026	13.08	13.67	13.08	13.50	13.50	1.05%	2,008,832
Aug 3, 2026	13.40	13.65	13.27	13.36	13.36	2.53%	1,594,720
Jul 31, 2026	12.66	13.04	12.60	13.03	13.03	1.64%	1,755,884
Jul 30, 2026	12.71	12.99	12.56	12.82	12.82	-1.54%	2,073,502
Jul 29, 2026	13.00	13.23	12.86	13.02	13.02	0.85%	1,503,760
Jul 28, 2026	12.83	13.21	12.71	12.91	12.91	0.78%	3,876,221
Jul 27, 2026	12.52	12.94	12.40	12.81	12.81	4.66%	2,548,068
Jul 24, 2026	12.08	12.29	11.92	12.24	12.24	3.51%	1,599,962
Jul 23, 2026	12.16	12.29	11.74	11.83	11.83	-1.29%	2,028,078
Jul 22, 2026	12.93	13.02	11.84	11.98	11.98	-7.92%	1,777,731
Jul 21, 2026	13.09	13.26	12.98	13.01	13.01	-1.74%	2,619,220
Jul 20, 2026	13.11	13.41	13.06	13.24	13.24	0.15%	1,761,161
Jul 17, 2026	13.15	13.33	13.00	13.22	13.22	0.23%	1,866,581
Jul 16, 2026	13.20	13.36	12.91	13.19	13.19	0.76%	2,920,346
Jul 15, 2026	13.17	13.48	13.02	13.09	13.09	0.77%	2,516,279
Jul 14, 2026	12.05	13.03	12.05	12.99	12.99	2.44%	2,315,278
Jul 13, 2026	12.53	12.75	12.41	12.68	12.68	1.93%	1,378,791
Jul 10, 2026	12.77	12.95	12.29	12.44	12.44	-1.82%	2,880,818
Jul 9, 2026	12.21	12.67	12.07	12.67	12.67	1.52%	1,620,809
Jul 8, 2026	12.25	12.53	12.14	12.48	12.48	-0.24%	2,537,774
Jul 7, 2026	12.52	12.95	12.38	12.51	12.51	3.86%	3,898,425
Jul 6, 2026	11.32	12.06	11.25	12.05	12.05	5.10%	2,049,314
Jul 2, 2026	11.35	11.57	11.31	11.46	11.46	0.17%	1,566,940
Jul 1, 2026	11.50	11.75	11.41	11.44	11.44	2.05%	3,995,771