AvePoint, Inc. (AVPTW)
NASDAQ: AVPTW · Real-Time Price · USD · Warrants
7.51
-0.04 (-0.53%)
May 12, 2025, 4:00 PM - Market closed
AvePoint Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 28, 2025 | 4.56 | 4.72 | 4.42 | 4.50 | 4.50 | -1.53% | 530,155 |
Mar 27, 2025 | 4.60 | 4.71 | 4.57 | 4.57 | 4.57 | -5.58% | 6,810 |
Mar 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.28% | 455 |
Mar 25, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 8 |
Mar 24, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | 8.15% | 700 |
Mar 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.97% | 580 |
Mar 20, 2025 | 4.80 | 4.89 | 4.80 | 4.82 | 4.82 | -1.23% | 783 |
Mar 19, 2025 | 4.53 | 4.92 | 4.53 | 4.88 | 4.88 | 8.93% | 58,023 |
Mar 18, 2025 | 4.33 | 4.50 | 4.31 | 4.48 | 4.48 | -0.67% | 6,314 |
Mar 17, 2025 | 4.45 | 4.52 | 4.45 | 4.51 | 4.51 | 4.13% | 8,179 |
Mar 14, 2025 | 4.10 | 4.38 | 4.10 | 4.33 | 4.33 | 12.79% | 7,854 |
Mar 13, 2025 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | -1.79% | 11,990 |
Mar 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 8.91% | 1,130 |
Mar 11, 2025 | 3.33 | 3.59 | 3.25 | 3.59 | 3.59 | -2.18% | 10,315 |
Mar 10, 2025 | 3.76 | 3.76 | 3.36 | 3.67 | 3.67 | -5.90% | 118,011 |
Mar 7, 2025 | 4.19 | 4.27 | 3.77 | 3.90 | 3.90 | -8.24% | 12,548 |
Mar 6, 2025 | 4.22 | 4.32 | 4.20 | 4.25 | 4.25 | -5.13% | 16,886 |
Mar 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 176 |
Mar 4, 2025 | 4.27 | 4.49 | 4.24 | 4.48 | 4.48 | -1.32% | 4,405 |
Mar 3, 2025 | 4.18 | 4.57 | 4.12 | 4.54 | 4.54 | 0.89% | 3,068 |