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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20257.197.737.197.407.40-1.99%78,670
May 9, 20257.848.557.287.557.5516.15%185,647
May 8, 20256.306.556.306.506.504.50%8,474
May 7, 20256.106.226.106.226.222.81%7,097
May 6, 20255.936.135.936.056.05-1.94%4,829
May 5, 20256.206.306.176.176.171.15%21,743
May 2, 20255.996.105.996.106.102.52%2,465
May 1, 20255.705.955.705.955.955.68%4,427
Apr 30, 20255.475.635.475.635.63-0.18%1,141
Apr 29, 20255.645.645.645.645.640.53%235
Apr 28, 20255.465.615.465.615.615.85%2,259
Apr 25, 20255.305.305.305.305.30-9
Apr 24, 20255.205.305.205.305.307.29%20,405
Apr 23, 20254.494.954.494.944.9411.26%59,501
Apr 22, 20254.444.444.444.444.44-0.89%129
Apr 21, 20254.484.484.484.484.48--
Apr 17, 20254.504.504.484.484.48-4.27%2,291
Apr 16, 20254.684.684.684.684.68-1
Apr 15, 20254.544.684.544.684.684.00%7,842
Apr 14, 20254.514.514.504.504.50-3,468
Apr 11, 20254.504.504.504.504.501.83%4,665
Apr 10, 20254.494.494.354.424.42-6.97%620
Apr 9, 20254.244.754.244.754.7511.76%13,816
Apr 8, 20254.184.254.184.254.258.97%1,255
Apr 7, 20252.983.932.983.903.904.84%8,518
Apr 4, 20253.893.993.583.723.72-13.89%11,522
Apr 3, 20254.384.384.324.324.32-4.00%589
Apr 2, 20254.504.504.504.504.50-119
Apr 1, 20254.494.504.494.504.506.64%420
Mar 31, 20254.224.224.224.224.22-6.22%5,898
Mar 28, 20254.564.724.424.504.50-1.53%530,155
Mar 27, 20254.604.714.574.574.57-5.58%6,810
Mar 26, 20254.844.844.844.844.84-5.28%455
Mar 25, 20255.115.115.115.115.11-8
Mar 24, 20255.025.115.025.115.118.15%700
Mar 21, 20254.734.734.734.734.73-1.97%580
Mar 20, 20254.804.894.804.824.82-1.23%783
Mar 19, 20254.534.924.534.884.888.93%58,023
Mar 18, 20254.334.504.314.484.48-0.67%6,314
Mar 17, 20254.454.524.454.514.514.13%8,179
Mar 14, 20254.104.384.104.334.3312.79%7,854
Mar 13, 20253.903.903.753.843.84-1.79%11,990
Mar 12, 20253.913.913.913.913.918.91%1,130
Mar 11, 20253.333.593.253.593.59-2.18%10,315
Mar 10, 20253.763.763.363.673.67-5.90%118,011
Mar 7, 20254.194.273.773.903.90-8.24%12,548
Mar 6, 20254.224.324.204.254.25-5.13%16,886
Mar 5, 20254.484.484.484.484.48-176
Mar 4, 20254.274.494.244.484.48-1.32%4,405
Mar 3, 20254.184.574.124.544.540.89%3,068