AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	15.23	15.82	15.14	15.72	15.72	3.22%	1,783,946
Oct 20, 2026	14.80	15.49	14.68	15.23	15.23	3.32%	2,130,886
Oct 19, 2026	14.39	14.80	14.35	14.74	14.74	2.86%	1,768,733
Oct 16, 2026	15.03	15.27	14.13	14.33	14.33	-3.63%	2,190,452
Oct 15, 2026	13.99	14.89	13.96	14.87	14.87	6.21%	1,967,446
Oct 14, 2026	14.39	14.46	13.94	14.00	14.00	-3.65%	2,466,427
Oct 13, 2026	14.43	14.83	14.43	14.53	14.53	-0.27%	1,297,776
Oct 12, 2026	14.63	14.81	14.55	14.57	14.57	-0.41%	1,193,954
Oct 9, 2026	14.44	14.66	14.34	14.63	14.63	1.53%	1,430,542
Oct 8, 2026	14.23	14.53	14.08	14.41	14.41	0.91%	2,290,093
Oct 7, 2026	14.51	14.62	14.14	14.28	14.28	-2.12%	2,353,579
Oct 6, 2026	14.77	15.43	14.51	14.59	14.59	-0.48%	3,152,034
Oct 5, 2026	13.91	14.70	13.91	14.66	14.66	4.19%	2,905,954
Oct 2, 2026	14.22	14.30	14.04	14.07	14.07	-0.07%	1,926,957
Oct 1, 2026	14.27	14.35	13.95	14.08	14.08	-	3,544,345
Sep 30, 2026	13.64	14.27	13.64	14.08	14.08	3.76%	2,820,217
Sep 29, 2026	13.61	13.93	13.31	13.57	13.57	-0.73%	1,982,316
Sep 28, 2026	12.76	13.69	12.64	13.67	13.67	5.15%	2,681,725
Sep 25, 2026	13.15	13.23	12.98	13.00	13.00	-1.22%	2,590,498
Sep 24, 2026	13.08	13.19	12.91	13.16	13.16	0.30%	1,284,835
Sep 23, 2026	13.14	13.25	12.94	13.12	13.12	0.15%	840,566
Sep 22, 2026	13.52	13.56	12.84	13.10	13.10	-1.95%	1,335,432
Sep 21, 2026	13.29	13.54	13.12	13.36	13.36	1.29%	1,415,679
Sep 18, 2026	13.50	13.50	13.16	13.19	13.19	-2.44%	2,861,780
Sep 17, 2026	13.38	13.67	13.18	13.52	13.52	0.67%	2,060,140
Sep 16, 2026	13.46	13.63	13.33	13.43	13.43	-1.21%	1,450,244
Sep 15, 2026	13.37	13.93	13.37	13.60	13.60	-0.04%	1,682,470
Sep 14, 2026	12.83	13.69	12.83	13.60	13.60	7.42%	1,643,375
Sep 11, 2026	12.78	12.92	12.61	12.66	12.66	-0.94%	1,474,517
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