AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	16.41	16.52	16.22	16.38	16.38	-1.03%	1,694,067
Nov 11, 2026	17.13	17.42	16.51	16.55	16.55	-2.01%	2,005,195
Nov 10, 2026	16.66	16.97	16.33	16.89	16.89	0.48%	2,972,347
Nov 9, 2026	16.55	16.86	16.21	16.81	16.81	1.57%	2,243,142
Nov 6, 2026	16.89	16.89	16.00	16.55	16.55	0.79%	3,811,905
Nov 5, 2026	16.90	16.92	16.33	16.42	16.42	-2.84%	3,334,669
Nov 4, 2026	16.44	17.08	16.33	16.90	16.90	2.80%	2,903,188
Nov 3, 2026	16.47	16.58	16.21	16.44	16.44	-1.62%	3,697,772
Nov 2, 2026	16.99	17.40	16.57	16.71	16.71	-2.22%	4,339,586
Oct 30, 2026	17.35	17.52	16.96	17.09	17.09	-1.50%	27,964,595
Oct 29, 2026	16.84	17.37	16.69	17.35	17.35	0.87%	5,161,522
Oct 28, 2026	17.10	17.47	16.87	17.20	17.20	4.50%	5,547,833
Oct 27, 2026	16.82	17.06	16.42	16.46	16.46	-2.31%	2,281,035
Oct 26, 2026	16.58	16.89	16.50	16.85	16.85	2.06%	2,049,623
Oct 23, 2026	16.04	16.70	15.96	16.51	16.51	2.67%	1,695,145
Oct 22, 2026	15.81	16.11	15.70	16.08	16.08	2.29%	2,152,773
Oct 21, 2026	15.23	15.82	15.14	15.72	15.72	3.22%	1,783,945
Oct 20, 2026	14.80	15.49	14.68	15.23	15.23	3.32%	2,195,807
Oct 19, 2026	14.39	14.80	14.35	14.74	14.74	2.86%	1,819,458
Oct 16, 2026	15.03	15.27	14.13	14.33	14.33	-3.63%	2,208,076
Oct 15, 2026	13.99	14.89	13.96	14.87	14.87	6.21%	2,220,258
Oct 14, 2026	14.39	14.46	13.94	14.00	14.00	-3.65%	2,486,529
Oct 13, 2026	14.43	14.83	14.43	14.53	14.53	-0.27%	1,532,402
Oct 12, 2026	14.63	14.81	14.55	14.57	14.57	-0.41%	1,689,428
Oct 9, 2026	14.44	14.66	14.34	14.63	14.63	1.53%	1,550,627
Oct 8, 2026	14.23	14.53	14.08	14.41	14.41	0.91%	2,339,600
Oct 7, 2026	14.51	14.62	14.14	14.28	14.28	-2.12%	2,353,706
Oct 6, 2026	14.77	15.43	14.51	14.59	14.59	-0.48%	3,732,238
Oct 5, 2026	13.91	14.70	13.91	14.66	14.66	4.19%	3,169,442
Oct 2, 2026	14.22	14.30	14.04	14.07	14.07	-0.07%	1,946,323
Oct 1, 2026	14.27	14.35	13.95	14.08	14.08	-	4,456,155
Sep 30, 2026	13.64	14.27	13.64	14.08	14.08	3.76%	3,112,982
Sep 29, 2026	13.61	13.93	13.31	13.57	13.57	-0.73%	3,641,904
Sep 28, 2026	12.76	13.69	12.64	13.67	13.67	5.15%	3,553,054
Sep 25, 2026	13.15	13.23	12.98	13.00	13.00	-1.22%	2,852,829
Sep 24, 2026	13.08	13.19	12.91	13.16	13.16	0.30%	1,284,874
Sep 23, 2026	13.14	13.25	12.94	13.12	13.12	0.15%	840,621
Sep 22, 2026	13.52	13.56	12.84	13.10	13.10	-1.95%	1,336,142
Sep 21, 2026	13.29	13.54	13.12	13.36	13.36	1.29%	1,904,050
Sep 18, 2026	13.50	13.50	13.16	13.19	13.19	-2.44%	3,514,415
Sep 17, 2026	13.38	13.67	13.18	13.52	13.52	0.67%	2,060,680
Sep 16, 2026	13.46	13.63	13.33	13.43	13.43	-1.21%	1,450,741
Sep 15, 2026	13.37	13.93	13.37	13.60	13.60	-0.04%	2,078,866
Sep 14, 2026	12.83	13.69	12.83	13.60	13.60	7.42%	2,202,260
Sep 11, 2026	12.78	12.92	12.61	12.66	12.66	-0.94%	2,096,860
Sep 10, 2026	12.81	13.09	12.74	12.78	12.78	-1.39%	1,354,990
Sep 9, 2026	13.11	13.20	12.93	12.96	12.96	-1.63%	1,900,871
Sep 8, 2026	13.29	13.35	12.95	13.18	13.18	-1.90%	1,178,611
Sep 4, 2026	13.42	13.53	13.21	13.43	13.43	-1.03%	1,012,452
Sep 3, 2026	13.65	13.72	13.36	13.57	13.57	1.65%	1,527,688