AvePoint, Inc. (AVPTW)
NASDAQ: AVPTW · Real-Time Price · USD · Warrants
4.250
-0.230 (-5.13%)
Mar 6, 2025, 4:00 PM EST - Market closed
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 4.22 | 4.32 | 4.22 | 4.26 | - | -4.91% | 13,821 |
| 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 |
| Feb 28, 2025 | 3.51 | 4.57 | 3.33 | 4.50 | 4.50 | -26.35% | 112,198 |
| Feb 27, 2025 | 6.06 | 6.11 | 6.06 | 6.11 | 6.11 | -3.93% | 2,707 |
| Feb 26, 2025 | 6.27 | 6.36 | 6.22 | 6.36 | 6.36 | 10.61% | 4,030 |
| Feb 25, 2025 | 5.77 | 5.77 | 5.57 | 5.75 | 5.75 | -2.03% | 2,853 |
| Feb 24, 2025 | 6.20 | 6.20 | 5.36 | 5.87 | 5.87 | -9.29% | 5,985 |
| Feb 21, 2025 | 6.60 | 6.61 | 6.22 | 6.47 | 6.47 | -1.22% | 3,950 |
| Feb 20, 2025 | 7.44 | 7.44 | 6.49 | 6.55 | 6.55 | -17.09% | 35,221 |
| Feb 19, 2025 | 7.90 | 7.90 | 7.77 | 7.90 | 7.90 | -0.63% | 2,418 |
| Feb 18, 2025 | 7.86 | 7.95 | 7.86 | 7.95 | 7.95 | 0.57% | 2,142 |
| Feb 14, 2025 | 7.83 | 7.91 | 7.80 | 7.91 | 7.91 | -3.48% | 2,118 |
| Feb 13, 2025 | 7.96 | 8.28 | 7.94 | 8.19 | 8.19 | 5.68% | 9,683 |
| Feb 12, 2025 | 7.88 | 7.94 | 7.69 | 7.75 | 7.75 | -3.37% | 16,453 |
| Feb 11, 2025 | 7.99 | 8.14 | 7.84 | 8.02 | 8.02 | -1.84% | 13,017 |
| Feb 10, 2025 | 7.84 | 8.24 | 7.84 | 8.17 | 8.17 | 5.97% | 59,908 |
| Feb 7, 2025 | 7.82 | 7.84 | 7.51 | 7.71 | 7.71 | -1.41% | 12,521 |
| Feb 6, 2025 | 7.82 | 8.00 | 7.74 | 7.82 | 7.82 | -0.38% | 14,457 |
| Feb 5, 2025 | 7.69 | 7.94 | 7.65 | 7.85 | 7.85 | 3.29% | 8,086 |
| Feb 4, 2025 | 7.43 | 7.60 | 7.41 | 7.60 | 7.60 | 6.59% | 7,927 |
| Feb 3, 2025 | 7.09 | 7.13 | 6.98 | 7.13 | 7.13 | -3.78% | 1,250 |
| Jan 31, 2025 | 7.43 | 7.71 | 7.24 | 7.41 | 7.41 | -0.13% | 265,957 |
| Jan 30, 2025 | 7.44 | 7.44 | 7.15 | 7.42 | 7.42 | 3.78% | 10,838 |
| Jan 29, 2025 | 6.94 | 7.15 | 6.65 | 7.15 | 7.15 | - | 4,019 |
| Jan 28, 2025 | 6.57 | 7.15 | 6.57 | 7.15 | 7.15 | 8.33% | 18,945 |
| Jan 27, 2025 | 6.68 | 6.68 | 6.55 | 6.60 | 6.60 | -4.49% | 1,985 |
| Jan 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 3.13% | 216 |
| Jan 23, 2025 | 6.38 | 6.93 | 6.34 | 6.70 | 6.70 | -0.07% | 8,921 |
| Jan 22, 2025 | 6.29 | 6.74 | 6.29 | 6.71 | 6.71 | 6.94% | 6,485 |
| Jan 21, 2025 | 6.00 | 6.32 | 6.00 | 6.27 | 6.27 | 2.96% | 17,314 |
| Jan 17, 2025 | 6.41 | 6.47 | 6.09 | 6.09 | 6.09 | -5.58% | 4,017 |
| Jan 16, 2025 | 6.53 | 6.53 | 6.40 | 6.45 | 6.45 | 2.06% | 13,758 |
| Jan 15, 2025 | 5.77 | 6.34 | 5.77 | 6.32 | 6.32 | 11.96% | 52,584 |
| Jan 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.12% | 879 |
| Jan 13, 2025 | 5.27 | 5.48 | 5.04 | 5.37 | 5.37 | 0.56% | 13,746 |
| Jan 10, 2025 | 5.52 | 5.52 | 5.27 | 5.34 | 5.34 | -4.47% | 14,183 |
| Jan 8, 2025 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 1.64% | 481 |
| Jan 7, 2025 | 5.76 | 5.81 | 5.31 | 5.50 | 5.50 | -4.51% | 36,805 |
| Jan 6, 2025 | 5.90 | 5.90 | 5.69 | 5.76 | 5.76 | -5.26% | 6,204 |
| Jan 3, 2025 | 5.92 | 6.08 | 5.91 | 6.08 | 6.08 | 7.23% | 32,484 |
| Jan 2, 2025 | 5.64 | 5.68 | 5.50 | 5.67 | 5.67 | 0.18% | 8,540 |
| Dec 31, 2024 | 5.62 | 5.73 | 5.48 | 5.66 | 5.66 | 0.82% | 79,390 |
| Dec 30, 2024 | 5.64 | 5.70 | 5.56 | 5.61 | 5.61 | -4.03% | 3,595 |
| Dec 27, 2024 | 5.89 | 5.89 | 5.42 | 5.85 | 5.85 | -3.78% | 34,617 |
| Dec 26, 2024 | 6.15 | 6.15 | 6.00 | 6.08 | 6.08 | -4.70% | 1,097 |
| Dec 24, 2024 | 6.00 | 6.51 | 6.00 | 6.38 | 6.38 | 4.57% | 4,155 |
| Dec 23, 2024 | 6.40 | 6.41 | 6.07 | 6.10 | 6.10 | -6.28% | 7,713 |
| Dec 20, 2024 | 5.88 | 6.51 | 5.87 | 6.51 | 6.51 | 1.88% | 10,860 |