AvePoint, Inc. (AVPTW)
NASDAQ: AVPTW · Real-Time Price · USD · Warrants
7.03
-0.94 (-11.79%)
Jun 10, 2025, 4:00 PM - Market closed
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 7.73 | 7.77 | 6.94 | 7.30 | 7.30 | -8.41% | 142,357 |
| Jun 9, 2025 | 8.05 | 8.23 | 7.97 | 7.97 | 7.97 | 1.01% | 11,366 |
| Jun 6, 2025 | 7.80 | 8.04 | 7.80 | 7.89 | 7.89 | 6.05% | 11,137 |
| Jun 5, 2025 | 7.66 | 7.68 | 7.44 | 7.44 | 7.44 | -4.62% | 1,860 |
| Jun 4, 2025 | 7.56 | 7.85 | 7.56 | 7.80 | 7.80 | 4.42% | 16,252 |
| Jun 3, 2025 | 7.40 | 7.57 | 7.22 | 7.47 | 7.47 | 2.61% | 110,079 |
| Jun 2, 2025 | 7.10 | 7.63 | 7.10 | 7.28 | 7.28 | 0.41% | 114,055 |
| May 30, 2025 | 7.07 | 7.26 | 7.04 | 7.25 | 7.25 | 2.69% | 18,131 |
| May 29, 2025 | 7.14 | 7.14 | 6.91 | 7.06 | 7.06 | -3.68% | 11,879 |
| May 28, 2025 | 7.24 | 7.37 | 7.05 | 7.33 | 7.33 | 5.32% | 62,324 |
| May 27, 2025 | 7.06 | 7.07 | 6.90 | 6.96 | 6.96 | 2.35% | 27,214 |
| May 23, 2025 | 6.73 | 6.91 | 6.73 | 6.80 | 6.80 | 1.04% | 21,187 |
| May 22, 2025 | 6.96 | 7.05 | 6.73 | 6.73 | 6.73 | -2.32% | 20,807 |
| May 21, 2025 | 7.18 | 7.20 | 6.84 | 6.89 | 6.89 | -5.87% | 9,690 |
| May 20, 2025 | 7.34 | 7.40 | 7.16 | 7.32 | 7.32 | -3.17% | 67,793 |
| May 19, 2025 | 7.73 | 7.74 | 7.53 | 7.56 | 7.56 | -4.18% | 24,583 |
| May 16, 2025 | 8.22 | 8.25 | 7.86 | 7.89 | 7.89 | -3.07% | 75,193 |
| May 15, 2025 | 8.30 | 8.31 | 8.06 | 8.14 | 8.14 | -3.67% | 53,306 |
| May 14, 2025 | 8.60 | 8.72 | 8.45 | 8.45 | 8.45 | -1.74% | 6,128 |
| May 13, 2025 | 8.19 | 8.76 | 8.19 | 8.60 | 8.60 | 16.22% | 174,804 |
| May 12, 2025 | 7.19 | 7.73 | 7.19 | 7.40 | 7.40 | -1.99% | 78,670 |
| May 9, 2025 | 7.84 | 8.55 | 7.28 | 7.55 | 7.55 | 16.15% | 185,647 |
| May 8, 2025 | 6.30 | 6.55 | 6.30 | 6.50 | 6.50 | 4.50% | 8,474 |
| May 7, 2025 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 2.81% | 7,097 |
| May 6, 2025 | 5.93 | 6.13 | 5.93 | 6.05 | 6.05 | -1.94% | 4,829 |
| May 5, 2025 | 6.20 | 6.30 | 6.17 | 6.17 | 6.17 | 1.15% | 21,743 |
| May 2, 2025 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | 2.52% | 2,465 |
| May 1, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 5.68% | 4,427 |
| Apr 30, 2025 | 5.47 | 5.63 | 5.47 | 5.63 | 5.63 | -0.18% | 1,141 |
| Apr 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.53% | 235 |
| Apr 28, 2025 | 5.46 | 5.61 | 5.46 | 5.61 | 5.61 | 5.85% | 2,259 |
| Apr 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 9 |
| Apr 24, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 7.29% | 20,405 |
| Apr 23, 2025 | 4.49 | 4.95 | 4.49 | 4.94 | 4.94 | 11.26% | 59,501 |
| Apr 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | 129 |
| Apr 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 17, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -4.27% | 2,291 |
| Apr 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1 |
| Apr 15, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 4.00% | 7,842 |
| Apr 14, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 3,468 |
| Apr 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.83% | 4,665 |
| Apr 10, 2025 | 4.49 | 4.49 | 4.35 | 4.42 | 4.42 | -6.97% | 620 |
| Apr 9, 2025 | 4.24 | 4.75 | 4.24 | 4.75 | 4.75 | 11.76% | 13,816 |
| Apr 8, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 8.97% | 1,255 |
| Apr 7, 2025 | 2.98 | 3.93 | 2.98 | 3.90 | 3.90 | 4.84% | 8,518 |
| Apr 4, 2025 | 3.89 | 3.99 | 3.58 | 3.72 | 3.72 | -13.89% | 11,522 |
| Apr 3, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -4.00% | 589 |
| Apr 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 119 |
| Apr 1, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 6.64% | 420 |
| Mar 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -6.22% | 5,898 |