AvePoint, Inc. (AVPT) NASDAQ
10.52
+0.09(+0.86%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 10.44 | 10.52 | 10.52 | 10.6 | 10.38 | 1.05M |
| March 13, 2026 | 10.4 | 10.43 | 10.43 | 10.65 | 10.29 | 1.27M |
| March 12, 2026 | 10.56 | 10.46 | 10.46 | 10.67 | 10.4 | 1.66M |
| March 11, 2026 | 10.72 | 10.58 | 10.58 | 10.95 | 10.53 | 1.49M |
| March 10, 2026 | 10.97 | 10.72 | 10.72 | 11 | 10.5 | 1.72M |
| March 09, 2026 | 10.93 | 11.02 | 11.02 | 11.1 | 10.72 | 2.06M |
| March 06, 2026 | 11.26 | 11.09 | 11.09 | 11.32 | 10.99 | 1.81M |
| March 05, 2026 | 11.11 | 11.29 | 11.29 | 11.42 | 11.06 | 2.46M |
| March 04, 2026 | 10.89 | 11.11 | 11.11 | 11.24 | 10.82 | 2.04M |
| March 03, 2026 | 10.2 | 10.8 | 10.8 | 10.96 | 10.2 | 2.07M |
| March 02, 2026 | 10.58 | 10.51 | 10.51 | 10.83 | 10.4 | 3.18M |
| February 27, 2026 | 11.08 | 10.78 | 10.78 | 11.15 | 10.42 | 3.98M |
| February 26, 2026 | 10.4 | 10.38 | 10.38 | 10.66 | 10.16 | 2.47M |
| February 25, 2026 | 10.1 | 10.23 | 10.23 | 10.32 | 9.91 | 1.63M |
| February 24, 2026 | 9.9 | 10.13 | 10.13 | 10.33 | 9.86 | 1.67M |
| February 23, 2026 | 10.4 | 9.95 | 9.95 | 10.4 | 9.9 | 1.44M |
| February 20, 2026 | 10.65 | 10.5 | 0 | 10.82 | 10.45 | 2.01M |
| February 19, 2026 | 10.51 | 10.63 | 0 | 10.7 | 10.39 | 1.61M |
| February 18, 2026 | 10.42 | 10.6 | 0 | 10.76 | 10.25 | 2.63M |
| February 17, 2026 | 10.55 | 10.41 | 0 | 10.78 | 10.31 | 2.52M |
| February 13, 2026 | 10.59 | 10.56 | 0 | 10.82 | 10.54 | 3.12M |
| February 12, 2026 | 10.58 | 10.43 | 0 | 10.71 | 10.3 | 2.12M |
| February 11, 2026 | 10.86 | 10.56 | 0 | 10.91 | 10.32 | 1.56M |
| February 10, 2026 | 11.01 | 10.93 | 0 | 11.27 | 10.88 | 1.64M |
| February 09, 2026 | 10.59 | 10.88 | 0 | 10.98 | 10.48 | 2M |
| February 06, 2026 | 10.39 | 10.57 | 0 | 10.67 | 10.18 | 2.63M |
| February 05, 2026 | 10.5 | 10.16 | 0 | 10.77 | 10.12 | 2.88M |
| February 04, 2026 | 10.43 | 10.53 | 0 | 10.78 | 10.12 | 3.36M |
| February 03, 2026 | 11.53 | 10.58 | 0 | 11.59 | 10.38 | 2.89M |
| February 02, 2026 | 11.63 | 11.7 | 0 | 11.87 | 11.55 | 1.88M |
| January 30, 2026 | 11.84 | 11.63 | 0 | 11.99 | 11.58 | 2.49M |
| January 29, 2026 | 12.16 | 11.92 | 0 | 12.21 | 11.74 | 2.83M |
| January 28, 2026 | 12.56 | 12.4 | 0 | 12.66 | 12.36 | 1.18M |
| January 27, 2026 | 12.94 | 12.38 | 0 | 12.94 | 12.31 | 1.28M |
| January 26, 2026 | 12.59 | 12.8 | 0 | 12.96 | 12.59 | 1.99M |
| January 23, 2026 | 12.53 | 12.59 | 0 | 12.7 | 12.48 | 2.26M |
| January 22, 2026 | 12.6 | 12.51 | 0 | 12.65 | 12.43 | 1.87M |
| January 21, 2026 | 12.43 | 12.52 | 0 | 12.65 | 12.27 | 1.63M |
| January 20, 2026 | 12.38 | 12.4 | 0 | 12.63 | 12.3 | 2.64M |
| January 16, 2026 | 13.05 | 12.68 | 0 | 13.17 | 12.68 | 1.5M |
| January 15, 2026 | 13.01 | 13.05 | 0 | 13.15 | 12.88 | 1.05M |
| January 14, 2026 | 13.43 | 13.01 | 0 | 13.46 | 12.9 | 1.67M |
| January 13, 2026 | 13.63 | 13.5 | 0 | 13.75 | 13.28 | 1.17M |
| January 12, 2026 | 13.59 | 13.63 | 0 | 13.76 | 13.47 | 6.97M |
| January 09, 2026 | 13.65 | 13.62 | 0 | 13.81 | 13.43 | 982,200 |
| January 08, 2026 | 13.87 | 13.67 | 0 | 13.93 | 13.52 | 1.04M |
| January 07, 2026 | 13.65 | 14 | 0 | 14.09 | 13.65 | 865,529 |
| January 06, 2026 | 13.44 | 13.66 | 0 | 13.75 | 13.37 | 2.06M |
| January 05, 2026 | 13.19 | 13.53 | 0 | 13.69 | 13.18 | 1.26M |
| January 02, 2026 | 13.89 | 13.22 | 0 | 13.9 | 13.06 | 2.66M |
| December 31, 2025 | 13.97 | 13.89 | 0 | 14.01 | 13.87 | 2.89M |
| December 30, 2025 | 14.03 | 13.97 | 0 | 14.15 | 13.87 | 1.35M |
| December 29, 2025 | 13.67 | 14.03 | 0 | 14.06 | 13.67 | 1.81M |
| December 26, 2025 | 13.63 | 13.77 | 0 | 13.8 | 13.6 | 839,341 |
| December 24, 2025 | 13.57 | 13.59 | 0 | 13.7 | 13.56 | 574,904 |
| December 23, 2025 | 13.56 | 13.62 | 0 | 13.66 | 13.37 | 1.1M |
| December 22, 2025 | 13.94 | 13.63 | 0 | 13.94 | 13.61 | 1.71M |
| December 19, 2025 | 14.1 | 13.94 | 0 | 14.12 | 13.89 | 2.91M |
| December 18, 2025 | 13.86 | 14.11 | 0 | 14.24 | 13.81 | 2.12M |
| December 17, 2025 | 13.71 | 13.7 | 0 | 13.91 | 13.65 | 3.7M |
