AvePoint, Inc. (AVPTW)
5.15
0.00 (0.00%)
Inactive · Last trade price on Jul 11, 2025
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.49 | 6.66 | 3.44 | 5.15 | 5.15 | -22.56% | 60,880 |
| Jul 10, 2025 | 7.11 | 7.11 | 6.50 | 6.65 | 6.65 | -8.15% | 38,874 |
| Jul 9, 2025 | 7.02 | 7.30 | 7.02 | 7.24 | 7.24 | 2.12% | 89,580 |
| Jul 8, 2025 | 7.29 | 7.29 | 6.91 | 7.09 | 7.09 | -3.93% | 7,448 |
| Jul 7, 2025 | 7.10 | 7.46 | 7.10 | 7.38 | 7.38 | 0.41% | 140,029 |
| Jul 3, 2025 | 7.00 | 7.51 | 6.96 | 7.35 | 7.35 | 5.76% | 11,445 |
| Jul 2, 2025 | 6.97 | 7.05 | 6.80 | 6.95 | 6.95 | -1.97% | 10,929 |
| Jul 1, 2025 | 7.61 | 7.64 | 6.77 | 7.09 | 7.09 | -8.75% | 5,109 |
| Jun 30, 2025 | 7.78 | 8.13 | 7.77 | 7.77 | 7.77 | 1.83% | 15,110 |
| Jun 27, 2025 | 7.77 | 7.83 | 7.55 | 7.63 | 7.63 | -0.65% | 9,902 |
| Jun 26, 2025 | 7.24 | 7.68 | 7.24 | 7.68 | 7.68 | 4.77% | 13,991 |
| Jun 25, 2025 | 7.48 | 7.75 | 7.29 | 7.33 | 7.33 | -3.93% | 6,188 |
| Jun 24, 2025 | 6.98 | 7.63 | 6.93 | 7.63 | 7.63 | 11.88% | 38,950 |
| Jun 23, 2025 | 6.36 | 6.85 | 6.27 | 6.82 | 6.82 | 5.90% | 20,905 |
| Jun 20, 2025 | 6.89 | 6.89 | 6.44 | 6.44 | 6.44 | -7.87% | 21,351 |
| Jun 18, 2025 | 7.23 | 7.35 | 6.96 | 6.99 | 6.99 | -6.55% | 34,698 |
| Jun 17, 2025 | 7.44 | 8.01 | 7.44 | 7.48 | 7.48 | -0.53% | 21,376 |
| Jun 16, 2025 | 7.35 | 7.52 | 7.29 | 7.52 | 7.52 | 6.52% | 26,344 |
| Jun 13, 2025 | 7.29 | 7.42 | 7.06 | 7.06 | 7.06 | -5.61% | 19,176 |
| Jun 12, 2025 | 7.33 | 7.52 | 7.29 | 7.48 | 7.48 | 2.19% | 34,514 |
| Jun 11, 2025 | 7.30 | 7.55 | 7.27 | 7.32 | 7.32 | 0.27% | 57,041 |
| 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 |