AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.19	10.30	10.06	10.22	-	-1.26%	418,105
May 20, 2026	10.02	10.36	9.93	10.35	10.35	1.17%	1,680,738
May 19, 2026	10.41	10.70	10.14	10.23	10.23	0.99%	1,662,893
May 18, 2026	9.83	10.30	9.83	10.13	10.13	2.01%	2,331,928
May 15, 2026	9.89	10.04	9.77	9.93	9.93	1.43%	1,789,544
May 14, 2026	9.64	10.08	9.52	9.79	9.79	2.09%	1,856,394
May 13, 2026	10.06	10.11	9.59	9.59	9.59	-4.67%	2,076,363
May 12, 2026	10.60	10.77	10.01	10.06	10.06	-3.92%	2,346,528
May 11, 2026	11.21	11.32	10.45	10.47	10.47	-8.16%	3,916,335
May 8, 2026	10.55	11.47	10.44	11.40	11.40	10.47%	6,561,737
May 7, 2026	10.57	11.14	10.21	10.32	10.32	0.58%	5,164,570
May 6, 2026	10.41	10.58	10.24	10.26	10.26	-2.84%	2,062,302
May 5, 2026	10.54	10.71	10.46	10.56	10.56	0.28%	1,634,810
May 4, 2026	10.21	10.68	10.21	10.53	10.53	3.13%	1,458,521
May 1, 2026	10.04	10.30	9.87	10.21	10.21	4.72%	1,412,322
Apr 30, 2026	9.76	9.80	9.54	9.75	9.75	-1.71%	1,492,288
Apr 29, 2026	9.87	9.99	9.81	9.92	9.92	-0.90%	1,129,979
Apr 28, 2026	9.94	10.18	9.91	10.01	10.01	1.11%	1,627,045
Apr 27, 2026	9.76	10.03	9.72	9.90	9.90	0.51%	1,176,593
Apr 24, 2026	9.65	9.88	9.60	9.85	9.85	2.39%	1,461,115
Apr 23, 2026	9.91	9.91	9.38	9.62	9.62	-6.05%	991,951
Apr 22, 2026	10.15	10.29	10.10	10.24	10.24	1.79%	1,105,204
Apr 21, 2026	10.11	10.39	10.00	10.06	10.06	-	1,374,421
Apr 20, 2026	9.97	10.22	9.93	10.06	10.06	0.20%	1,084,902
Apr 17, 2026	10.22	10.28	9.99	10.04	10.04	0.75%	1,645,071
Apr 16, 2026	9.96	10.04	9.86	9.97	9.97	2.21%	1,060,234
Apr 15, 2026	9.55	9.83	9.46	9.75	9.75	3.72%	1,250,543
Apr 14, 2026	9.53	9.70	9.30	9.40	9.40	-0.74%	1,215,706
Apr 13, 2026	9.02	9.49	8.96	9.47	9.47	5.34%	1,722,744
Apr 10, 2026	9.11	9.24	8.84	8.99	8.99	-1.64%	1,660,874
Apr 9, 2026	9.70	9.74	9.04	9.14	9.14	-6.73%	1,855,754
Apr 8, 2026	10.37	10.40	9.75	9.80	9.80	-2.10%	1,249,803
Apr 7, 2026	10.01	10.11	9.91	10.01	10.01	-0.20%	1,978,582
Apr 6, 2026	9.85	10.07	9.79	10.03	10.03	0.91%	1,131,806
Apr 2, 2026	9.62	9.96	9.47	9.94	9.94	2.26%	1,294,309
Apr 1, 2026	9.58	9.73	9.40	9.72	9.72	2.21%	1,584,424
Mar 31, 2026	9.48	9.61	9.24	9.51	9.51	1.49%	2,443,341
Mar 30, 2026	9.53	9.69	9.30	9.37	9.37	-0.74%	2,247,208
Mar 27, 2026	9.61	9.61	9.33	9.44	9.44	-3.48%	1,185,848
Mar 26, 2026	9.63	9.99	9.55	9.78	9.78	1.03%	956,619
Mar 25, 2026	9.81	9.92	9.60	9.68	9.68	0.73%	1,065,097
Mar 24, 2026	10.13	10.16	9.59	9.61	9.61	-6.15%	2,485,298
Mar 23, 2026	10.28	10.40	10.10	10.24	10.24	-0.58%	1,722,997
Mar 20, 2026	10.34	10.42	10.09	10.30	10.30	-1.34%	1,892,934
Mar 19, 2026	10.29	10.59	10.27	10.44	10.44	0.87%	1,400,592
Mar 18, 2026	10.25	10.49	10.25	10.35	10.35	-1.33%	1,222,717
Mar 17, 2026	10.49	10.83	10.44	10.49	10.49	-0.29%	1,585,425
Mar 16, 2026	10.44	10.60	10.38	10.52	10.52	0.86%	1,264,627
Mar 13, 2026	10.40	10.65	10.29	10.43	10.43	-0.29%	1,272,637
Mar 12, 2026	10.56	10.67	10.40	10.46	10.46	-1.13%	1,692,217