AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.78	13.82	13.40	13.48	13.48	-1.96%	1,249,681
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
Jun 30, 2026	10.86	11.36	10.85	11.21	11.21	1.26%	1,847,425
Jun 29, 2026	10.98	11.36	10.98	11.07	11.07	1.65%	3,127,427
Jun 26, 2026	10.41	10.94	10.41	10.89	10.89	5.22%	6,544,803
Jun 25, 2026	10.34	10.56	10.16	10.35	10.35	-0.48%	2,447,860
Jun 24, 2026	10.31	10.61	10.28	10.40	10.40	0.87%	1,990,661
Jun 23, 2026	9.87	10.47	9.87	10.31	10.31	3.41%	1,903,430
Jun 22, 2026	10.24	10.42	9.71	9.97	9.97	-4.23%	2,104,794
Jun 18, 2026	10.75	10.75	10.00	10.41	10.41	-3.16%	3,624,638
Jun 17, 2026	10.75	11.10	10.70	10.75	10.75	-0.92%	1,983,637
Jun 16, 2026	10.82	10.98	10.65	10.85	10.85	-0.46%	2,695,953
Jun 15, 2026	10.93	11.36	10.72	10.90	10.90	0.28%	6,641,665
Jun 12, 2026	10.84	10.91	10.57	10.87	10.87	0.18%	1,674,696
Jun 11, 2026	10.51	10.87	10.36	10.85	10.85	1.21%	2,055,253
Jun 10, 2026	10.34	10.92	10.26	10.72	10.72	1.32%	2,431,620
Jun 9, 2026	10.57	10.72	10.33	10.58	10.58	-0.94%	1,982,559
Jun 8, 2026	10.62	10.81	10.50	10.68	10.68	-0.56%	1,498,266
Jun 5, 2026	10.89	11.01	10.72	10.74	10.74	-1.38%	1,493,583
Jun 4, 2026	11.03	11.19	10.75	10.89	10.89	1.78%	3,062,963