AvePoint, Inc. - AVPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	13.65	13.62	13.62	13.81	13.43	982,200
January 08, 2026	13.87	13.67	13.67	13.93	13.52	1.04M
January 07, 2026	13.65	14	14	14.09	13.65	865,529
January 06, 2026	13.44	13.66	13.66	13.75	13.37	1.19M
January 05, 2026	13.19	13.53	13.53	13.69	13.18	1.26M
January 02, 2026	13.89	13.22	13.22	13.9	13.06	2.66M
December 31, 2025	13.97	13.89	13.89	14.01	13.87	2.89M
December 30, 2025	14.03	13.97	13.97	14.15	13.87	1.35M
December 29, 2025	13.67	14.03	14.03	14.06	13.67	1.81M
December 26, 2025	13.63	13.77	13.77	13.8	13.6	839,341
December 24, 2025	13.57	13.59	13.59	13.7	13.56	574,904
December 23, 2025	13.56	13.62	13.62	13.66	13.37	1.1M
December 22, 2025	13.94	13.63	13.63	13.94	13.61	1.71M
December 19, 2025	14.1	13.94	13.94	14.12	13.89	2.91M
December 18, 2025	13.86	14.11	14.11	14.24	13.81	2.12M
December 17, 2025	13.71	13.7	13.7	13.91	13.65	3.7M
December 16, 2025	13.36	13.71	13.71	13.86	13.36	4.39M
December 15, 2025	13.89	13.4	13.4	13.9	13.36	2.31M
December 12, 2025	13.86	13.89	13.89	14	13.8	2.16M
December 11, 2025	13.69	14.01	14.01	14.17	13.68	1.3M
December 10, 2025	13.57	13.7	13.7	13.79	13.47	1.89M
December 09, 2025	13.47	13.62	13.62	13.68	13.32	1.42M
December 08, 2025	13.62	13.5	13.5	13.62	13.32	1.11M
December 05, 2025	13.26	13.4	13.4	13.57	13.1	1.77M
December 04, 2025	12.97	13.19	13.19	13.23	12.89	7.82M
December 03, 2025	12.75	12.94	12.94	13.02	12.59	1.17M
December 02, 2025	12.85	12.78	12.78	12.92	12.72	1.13M
December 01, 2025	12.8	12.65	12.65	12.96	12.61	1.35M
November 28, 2025	12.91	13	13	13.03	12.88	846,760
November 26, 2025	12.86	12.89	12.89	12.95	12.64	1.86M
November 25, 2025	12.6	12.95	12.95	13.03	12.55	1.3M
November 24, 2025	12.8	12.6	12.6	12.85	12.54	1.48M
November 21, 2025	12.62	12.76	12.76	12.88	12.52	1.6M
November 20, 2025	13	12.59	12.59	13.03	12.57	1.56M
November 19, 2025	12.76	12.79	12.79	12.89	12.64	1.33M
November 18, 2025	12.87	12.78	12.78	12.95	12.68	1.07M
November 17, 2025	13.02	12.87	12.87	13.09	12.83	1.79M
November 14, 2025	12.81	13.02	13.02	13.23	12.81	2.16M
November 13, 2025	13.16	13	13	13.3	12.86	1.75M
November 12, 2025	12.96	13.21	13.21	13.33	12.96	1.64M
November 11, 2025	12.69	12.96	12.96	13.06	12.62	1.54M
November 10, 2025	12.53	12.67	12.67	12.7	12.09	2.12M
November 07, 2025	13.17	12.08	12.08	13.18	11.49	4.24M
November 06, 2025	14.05	13.84	13.84	14.6	13.6	2.98M
November 05, 2025	13.72	14.28	14.28	14.48	13.7	1.8M
November 04, 2025	13.93	13.82	13.82	13.96	13.71	981,074
November 03, 2025	14.04	14.06	14.06	14.09	13.79	1.21M
October 31, 2025	14.16	14.07	14.07	14.28	13.98	1.11M
October 30, 2025	13.87	14.13	14.13	14.37	13.77	1.31M
October 29, 2025	14.32	13.87	13.87	14.42	13.6	1.57M
October 28, 2025	14.75	14.53	14.53	14.83	14.52	777,500
October 27, 2025	14.88	14.72	14.72	15.06	14.7	747,420
October 24, 2025	15	14.9	14.9	15.07	14.83	722,540
October 23, 2025	14.68	14.87	14.87	14.92	14.65	588,987
October 22, 2025	14.94	14.69	14.69	14.96	14.66	791,415
October 21, 2025	14.78	14.94	14.94	15.04	14.59	903,338
October 20, 2025	14.58	14.87	14.87	14.88	14.53	845,743
October 17, 2025	13.94	14.08	14.08	14.16	13.88	895,000
October 16, 2025	14.37	14	14	14.6	13.96	791,123
October 15, 2025	14.69	14.36	14.36	14.69	14.29	887,600

AvePoint, Inc. (AVPT) NASDAQ