AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.09	13.26	13.09	13.16	-	-0.60%	247,731
Jul 20, 2026	13.11	13.41	13.06	13.24	13.24	0.15%	1,760,904
Jul 17, 2026	13.15	13.33	13.00	13.22	13.22	0.23%	1,866,074
Jul 16, 2026	13.20	13.36	12.91	13.19	13.19	0.76%	2,577,081
Jul 15, 2026	13.17	13.48	13.02	13.09	13.09	0.77%	2,515,858
Jul 14, 2026	12.05	13.03	12.05	12.99	12.99	2.44%	2,163,376
Jul 13, 2026	12.53	12.75	12.41	12.68	12.68	1.93%	1,373,913
Jul 10, 2026	12.77	12.95	12.29	12.44	12.44	-1.82%	2,830,304
Jul 9, 2026	12.21	12.67	12.07	12.67	12.67	1.52%	1,535,250
Jul 8, 2026	12.25	12.53	12.14	12.48	12.48	-0.24%	2,537,770
Jul 7, 2026	12.52	12.95	12.38	12.51	12.51	3.86%	3,767,039
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
Jun 3, 2026	11.18	11.18	10.66	10.70	10.70	-5.23%	1,576,124
Jun 2, 2026	11.20	11.46	11.06	11.29	11.29	-2.00%	2,119,217
Jun 1, 2026	11.17	11.62	11.13	11.52	11.52	5.59%	2,841,578
May 29, 2026	10.29	10.96	10.29	10.91	10.91	6.23%	3,466,313
May 28, 2026	10.07	10.36	10.07	10.27	10.27	2.19%	1,448,827
May 27, 2026	10.25	10.36	10.00	10.05	10.05	-3.09%	1,230,994
May 26, 2026	10.20	10.44	10.18	10.37	10.37	0.78%	1,299,667
May 22, 2026	10.28	10.51	10.28	10.29	10.29	0.49%	935,191
May 21, 2026	10.19	10.39	10.06	10.24	10.24	-1.06%	1,346,009
May 20, 2026	10.02	10.36	9.93	10.35	10.35	1.17%	1,705,127
May 19, 2026	10.41	10.70	10.14	10.23	10.23	0.99%	1,663,048
May 18, 2026	9.83	10.30	9.83	10.13	10.13	2.01%	2,668,137
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