AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.26	13.57	13.10	13.40	13.40	1.59%	1,770,874
Dec 4, 2025	12.97	13.23	12.89	13.19	13.19	1.93%	7,813,135
Dec 3, 2025	12.75	13.02	12.59	12.94	12.94	1.25%	1,220,230
Dec 2, 2025	12.85	12.92	12.72	12.78	12.78	1.03%	1,134,124
Dec 1, 2025	12.80	12.96	12.61	12.65	12.65	-2.69%	1,345,905
Nov 28, 2025	12.91	13.03	12.88	13.00	13.00	0.85%	845,408
Nov 26, 2025	12.86	12.95	12.64	12.89	12.89	-0.46%	1,856,445
Nov 25, 2025	12.61	13.03	12.53	12.95	12.95	2.78%	1,281,513
Nov 24, 2025	12.80	12.85	12.54	12.60	12.60	-1.25%	1,478,710
Nov 21, 2025	12.62	12.88	12.52	12.76	12.76	1.35%	1,596,216
Nov 20, 2025	13.00	13.03	12.57	12.59	12.59	-1.56%	1,562,902
Nov 19, 2025	12.76	12.89	12.64	12.79	12.79	0.08%	1,328,879
Nov 18, 2025	12.87	12.95	12.68	12.78	12.78	-0.70%	1,071,339
Nov 17, 2025	13.02	13.09	12.83	12.87	12.87	-1.15%	1,792,505
Nov 14, 2025	12.81	13.23	12.81	13.02	13.02	0.15%	2,155,554
Nov 13, 2025	13.16	13.30	12.86	13.00	13.00	-1.59%	1,750,359
Nov 12, 2025	12.96	13.33	12.96	13.21	13.21	1.93%	1,643,997
Nov 11, 2025	12.69	13.06	12.62	12.96	12.96	2.29%	1,535,609
Nov 10, 2025	12.53	12.70	12.09	12.67	12.67	4.88%	2,122,731
Nov 7, 2025	13.17	13.18	11.49	12.08	12.08	-12.69%	4,239,614
Nov 6, 2025	14.05	14.60	13.60	13.84	13.84	-3.12%	2,981,284
Nov 5, 2025	13.72	14.48	13.70	14.28	14.28	3.33%	1,801,771
Nov 4, 2025	13.93	13.96	13.71	13.82	13.82	-1.71%	981,074
Nov 3, 2025	14.04	14.09	13.79	14.06	14.06	-0.07%	1,210,446
Oct 31, 2025	14.16	14.28	13.98	14.07	14.07	-0.42%	1,111,177
Oct 30, 2025	13.87	14.37	13.77	14.13	14.13	1.87%	1,311,849
Oct 29, 2025	14.32	14.42	13.60	13.87	13.87	-4.54%	1,567,113
Oct 28, 2025	14.75	14.83	14.52	14.53	14.53	-1.29%	777,547
Oct 27, 2025	14.88	15.06	14.70	14.72	14.72	-1.21%	747,420
Oct 24, 2025	15.00	15.07	14.83	14.90	14.90	0.20%	722,540
Oct 23, 2025	14.68	14.92	14.65	14.87	14.87	1.23%	588,987
Oct 22, 2025	14.94	14.96	14.66	14.69	14.69	-1.67%	791,415
Oct 21, 2025	14.84	15.04	14.59	14.94	14.94	0.47%	978,340
Oct 20, 2025	14.58	14.88	14.53	14.87	14.87	5.61%	948,949
Oct 17, 2025	13.94	14.16	13.88	14.08	14.08	0.57%	894,951
Oct 16, 2025	14.37	14.60	13.96	14.00	14.00	-2.51%	791,123
Oct 15, 2025	14.69	14.69	14.29	14.36	14.36	-1.24%	887,579
Oct 14, 2025	14.42	14.67	14.40	14.54	14.54	-0.48%	884,620
Oct 13, 2025	14.77	14.91	14.60	14.61	14.61	0.48%	632,136
Oct 10, 2025	15.29	15.48	14.49	14.54	14.54	-4.22%	1,225,921
Oct 9, 2025	15.12	15.27	14.92	15.18	15.18	-0.46%	758,336
Oct 8, 2025	14.98	15.26	14.90	15.25	15.25	3.04%	918,121
Oct 7, 2025	15.21	15.21	14.77	14.80	14.80	-2.89%	1,356,967
Oct 6, 2025	15.34	15.58	15.13	15.24	15.24	0.86%	1,195,699
Oct 3, 2025	14.90	15.35	14.90	15.11	15.11	1.68%	1,421,022
Oct 2, 2025	14.74	14.92	14.71	14.86	14.86	0.95%	887,746
Oct 1, 2025	14.92	15.13	14.64	14.72	14.72	-1.93%	1,027,992
Sep 30, 2025	15.27	15.32	14.69	15.01	15.01	-1.64%	1,925,101
Sep 29, 2025	15.49	15.49	15.22	15.26	15.26	-0.59%	1,055,096
Sep 26, 2025	15.22	15.47	15.07	15.35	15.35	0.85%	2,103,513