AvePoint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.76	15.08	14.76	15.03	15.03	2.52%	1,702,325
Aug 14, 2025	14.83	14.89	14.51	14.66	14.66	-2.20%	1,266,026
Aug 13, 2025	15.12	15.14	14.79	14.99	14.99	0.60%	1,201,736
Aug 12, 2025	14.93	15.10	14.72	14.90	14.90	1.22%	1,870,527
Aug 11, 2025	14.29	15.22	14.14	14.72	14.72	2.72%	3,814,676
Aug 8, 2025	16.34	16.35	14.22	14.33	14.33	-18.11%	5,128,835
Aug 7, 2025	17.95	18.15	16.94	17.50	17.50	-2.02%	2,961,907
Aug 6, 2025	17.71	17.92	17.62	17.86	17.86	1.59%	974,417
Aug 5, 2025	18.55	18.55	17.53	17.58	17.58	-4.40%	1,090,623
Aug 4, 2025	18.19	18.40	18.07	18.39	18.39	2.45%	880,683
Aug 1, 2025	18.52	18.71	17.86	17.95	17.95	-5.92%	1,307,724
Jul 31, 2025	19.56	19.95	19.05	19.08	19.08	-1.19%	1,372,242
Jul 30, 2025	18.91	19.56	18.71	19.31	19.31	3.10%	1,779,321
Jul 29, 2025	18.68	18.88	18.49	18.73	18.73	1.96%	1,261,383
Jul 28, 2025	18.68	18.69	18.32	18.37	18.37	-1.02%	1,017,418
Jul 25, 2025	18.46	18.77	18.45	18.56	18.56	0.32%	885,008
Jul 24, 2025	18.98	18.99	18.49	18.50	18.50	-2.17%	1,351,347
Jul 23, 2025	18.65	18.93	18.29	18.91	18.91	1.39%	1,416,502
Jul 22, 2025	19.25	19.30	18.64	18.65	18.65	-3.22%	1,023,199
Jul 21, 2025	19.15	19.76	19.02	19.27	19.27	2.58%	1,392,313
Jul 18, 2025	19.10	19.29	18.76	18.79	18.79	-0.92%	1,541,286
Jul 17, 2025	18.76	19.04	18.61	18.96	18.96	1.07%	1,484,061
Jul 16, 2025	18.71	18.92	18.56	18.76	18.76	1.35%	1,020,060
Jul 15, 2025	18.50	18.76	18.42	18.51	18.51	0.27%	1,325,862
Jul 14, 2025	17.83	18.49	17.78	18.46	18.46	3.53%	886,076
Jul 11, 2025	18.24	18.29	17.80	17.83	17.83	-2.03%	895,931
Jul 10, 2025	18.71	18.82	17.87	18.20	18.20	-3.35%	1,047,455
Jul 9, 2025	18.69	18.86	18.54	18.83	18.83	1.07%	860,656
Jul 8, 2025	18.96	18.96	18.37	18.63	18.63	-1.27%	938,031
Jul 7, 2025	18.72	18.99	18.65	18.87	18.87	0.05%	973,858
Jul 3, 2025	18.55	19.05	18.36	18.86	18.86	1.95%	578,126
Jul 2, 2025	18.46	18.60	18.27	18.50	18.50	-0.48%	847,545
Jul 1, 2025	19.20	19.24	18.22	18.59	18.59	-3.73%	1,210,551
Jun 30, 2025	19.42	19.74	19.26	19.31	19.31	0.47%	1,803,274
Jun 27, 2025	19.30	19.38	19.02	19.22	19.22	0.05%	1,719,334
Jun 26, 2025	18.80	19.27	18.71	19.21	19.21	2.07%	1,379,828
Jun 25, 2025	19.23	19.29	18.74	18.82	18.82	-1.36%	1,143,937
Jun 24, 2025	18.55	19.16	18.40	19.08	19.08	4.03%	1,595,958
Jun 23, 2025	17.98	18.39	17.69	18.34	18.34	2.12%	1,527,488
Jun 20, 2025	18.46	18.55	17.90	17.96	17.96	-2.50%	2,128,896
Jun 18, 2025	18.92	18.92	18.38	18.42	18.42	-2.95%	1,389,466
Jun 17, 2025	18.85	19.58	18.83	18.98	18.98	-0.37%	1,945,955
Jun 16, 2025	18.86	19.06	18.75	19.05	19.05	2.47%	1,180,976
Jun 13, 2025	18.57	18.94	18.51	18.59	18.59	-1.95%	969,710
Jun 12, 2025	18.73	19.12	18.72	18.96	18.96	0.74%	1,032,543
Jun 11, 2025	18.88	19.02	18.65	18.82	18.82	-0.11%	1,330,540
Jun 10, 2025	19.39	19.44	18.46	18.84	18.84	-3.43%	1,179,859
Jun 9, 2025	19.65	19.77	19.37	19.51	19.51	-0.26%	1,450,891
Jun 6, 2025	19.20	19.57	18.91	19.56	19.56	3.22%	1,400,273
Jun 5, 2025	19.35	19.41	18.83	18.95	18.95	-1.51%	1,037,611