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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	16.02	16.12	16.12	16.36	15.82	1.15M
September 03, 2025	16.28	16.1	16.1	16.35	15.94	1.22M
September 02, 2025	15.87	16.24	16.24	16.37	15.77	1.67M
August 29, 2025	16.11	16.36	16.36	16.38	15.97	1.7M
August 28, 2025	15.77	16.1	16.1	16.18	15.77	1.21M
August 27, 2025	15.49	15.8	15.8	15.91	15.4	1.41M
August 26, 2025	15.49	15.36	15.36	15.7	15.35	1.69M
August 25, 2025	15.57	15.29	15.29	15.67	15.28	1.04M
August 22, 2025	15	15.62	15.62	15.68	14.96	1.31M
August 21, 2025	14.79	14.97	14.97	14.98	14.78	711,414
August 20, 2025	14.89	14.92	14.92	14.98	14.56	1.07M
August 19, 2025	15.25	14.9	14.9	15.29	14.85	1.32M
August 18, 2025	14.96	15.21	15.21	15.26	14.91	1.29M
August 15, 2025	14.76	15.03	15.03	15.08	14.76	1.7M
August 14, 2025	14.83	14.66	14.66	14.89	14.51	1.27M
August 13, 2025	15.12	14.99	14.99	15.14	14.79	1.2M
August 12, 2025	14.93	14.9	14.9	15.1	14.72	1.87M
August 11, 2025	14.29	14.72	14.72	15.22	14.14	3.81M
August 08, 2025	16.34	14.33	14.33	16.35	14.22	5.13M
August 07, 2025	17.95	17.5	17.5	18.15	16.94	2.96M
August 06, 2025	17.71	17.86	17.86	17.92	17.62	974,417
August 05, 2025	18.55	17.58	17.58	18.55	17.53	1.09M
August 04, 2025	18.19	18.39	18.39	18.4	18.07	880,700
August 01, 2025	18.52	17.95	17.95	18.71	17.86	1.31M
July 31, 2025	19.56	19.08	19.08	19.95	19.05	1.37M
July 30, 2025	18.91	19.31	19.31	19.56	18.71	1.78M
July 29, 2025	18.68	18.73	18.73	18.88	18.49	1.26M
July 28, 2025	18.68	18.37	18.37	18.69	18.32	1.02M

AvePoint, Inc. (AVPT) NASDAQ