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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	14.42	14.54	14.54	14.67	14.4	884,620
October 13, 2025	14.77	14.61	14.61	14.91	14.6	632,136
October 10, 2025	15.29	14.54	14.54	15.48	14.49	1.23M
October 09, 2025	15.12	15.18	15.18	15.27	14.92	758,336
October 08, 2025	14.98	15.25	15.25	15.26	14.9	918,121
October 07, 2025	15.21	14.8	14.8	15.21	14.76	1.36M
October 06, 2025	15.34	15.24	15.24	15.58	15.13	1.2M
October 03, 2025	14.9	15.11	15.11	15.35	14.9	1.36M
October 02, 2025	14.74	14.86	14.86	14.92	14.71	887,746
October 01, 2025	14.92	14.72	14.72	15.13	14.64	1.03M
September 30, 2025	15.27	15.01	15.01	15.32	14.69	1.93M
September 29, 2025	15.49	15.26	15.26	15.49	15.22	1.06M
September 26, 2025	15.22	15.35	15.35	15.47	15.07	2.1M
September 25, 2025	15.15	15.22	15.22	15.28	14.98	1.16M
September 24, 2025	15.38	15.28	15.28	15.65	15.23	821,400
September 23, 2025	15.66	15.58	15.58	15.75	15.42	1.15M
September 22, 2025	15.64	15.75	15.75	15.89	15.51	1.2M
September 19, 2025	15.93	15.67	15.67	15.93	15.57	2.05M
September 18, 2025	15.57	15.96	15.96	16.03	15.57	1.11M
September 17, 2025	15.49	15.44	15.44	16.06	15.35	1.92M
September 16, 2025	15.36	15.45	15.45	15.68	15.13	1.47M
September 15, 2025	15.7	15.75	15.75	16	15.66	994,206
September 12, 2025	16.09	15.62	15.62	16.09	15.61	737,764
September 11, 2025	15.88	16.09	16.09	16.16	15.83	2.01M
September 10, 2025	16.77	15.75	15.75	16.77	15.74	1.72M
September 09, 2025	16.68	16.61	16.61	16.77	16.42	753,245
September 08, 2025	16.43	16.57	16.57	16.61	16.33	860,338
September 05, 2025	16.32	16.27	16.27	16.52	16.13	1.02M

AvePoint, Inc. (AVPT) NASDAQ