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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	10.55	10.41	10.41	10.78	10.31	1.61M
February 13, 2026	10.59	10.56	10.56	10.82	10.54	3.12M
February 12, 2026	10.58	10.43	10.43	10.71	10.3	2.12M
February 11, 2026	10.86	10.56	10.56	10.91	10.32	1.56M
February 10, 2026	11.01	10.93	10.93	11.27	10.88	1.64M
February 09, 2026	10.59	10.88	10.88	10.98	10.48	2M
February 06, 2026	10.39	10.57	10.57	10.67	10.18	2.63M
February 05, 2026	10.5	10.16	10.16	10.77	10.12	2.88M
February 04, 2026	10.43	10.53	10.53	10.78	10.12	3.36M
February 03, 2026	11.53	10.58	10.58	11.59	10.38	2.89M
February 02, 2026	11.63	11.7	11.7	11.87	11.55	1.88M
January 30, 2026	11.84	11.63	11.63	11.99	11.58	2.49M
January 29, 2026	12.16	11.92	11.92	12.21	11.74	2.83M
January 28, 2026	12.56	12.4	12.4	12.66	12.36	1.18M
January 27, 2026	12.82	12.38	12.38	12.85	12.31	1.28M
January 26, 2026	12.59	12.8	12.8	12.96	12.59	1.99M
January 23, 2026	12.53	12.59	12.59	12.7	12.48	1.61M
January 22, 2026	12.6	12.51	12.51	12.65	12.43	1.87M
January 21, 2026	12.43	12.52	12.52	12.65	12.27	1.63M
January 20, 2026	12.38	12.4	12.4	12.63	12.3	2.64M
January 16, 2026	13.05	12.68	12.68	13.17	12.68	1.5M
January 15, 2026	13.01	13.05	13.05	13.15	12.88	1.01M
January 14, 2026	13.43	13.01	13.01	13.46	12.9	1.67M
January 13, 2026	13.63	13.5	13.5	13.75	13.28	1.17M
January 12, 2026	13.59	13.63	13.63	13.76	13.47	6.97M
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

AvePoint, Inc. (AVPT) NASDAQ