5 DAY PERFORMANCE
-17.27%
1 MONTH PERFORMANCE
-6.85%
3 MONTH PERFORMANCE
+7.09%
6 MONTH PERFORMANCE
+10.75%
YEAR-TO-DATE PERFORMANCE
-20.66%
1 YEAR PERFORMANCE
-29.45%
AvePoint Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $13.13 | $13.37 (1.83%) | $13.38 | $12.94 | 1.15 M | $2.81 B |
| 08/20/2026 | $13.21 | $13.13 (-0.61%) | $13.26 | $12.93 | 2.16 M | $2.76 B |
| 08/19/2026 | $13.33 | $13.28 (-0.38%) | $13.50 | $13.22 | 1.43 M | $2.79 B |
| 08/18/2026 | $13.34 | $13.32 (-0.15%) | $13.51 | $13.26 | 1.01 M | $2.80 B |
| 08/17/2026 | $13.58 | $13.25 (-2.43%) | $13.60 | $13.16 | 1.66 M | $2.79 B |
| 08/14/2026 | $13.78 | $13.48 (-2.18%) | $13.82 | $13.40 | 1.25 M | $2.83 B |
| 08/13/2026 | $13.08 | $13.75 (5.12%) | $13.77 | $12.93 | 2.58 M | $2.89 B |
| 08/12/2026 | $12.88 | $13.02 (1.09%) | $13.08 | $12.81 | 1.76 M | $2.74 B |
| 08/11/2026 | $12.94 | $13.13 (1.47%) | $13.15 | $12.79 | 2.15 M | $2.76 B |
| 08/10/2026 | $12.72 | $12.99 (2.12%) | $13.20 | $12.64 | 1.98 M | $2.73 B |
| 08/07/2026 | $12.50 | $12.79 (2.32%) | $13.10 | $12.41 | 3.02 M | $2.69 B |
| 08/06/2026 | $13.12 | $12.79 (-2.52%) | $13.34 | $12.74 | 3.53 M | $2.69 B |
| 08/05/2026 | $13.79 | $13.40 (-2.83%) | $13.79 | $13.30 | 2.00 M | $2.82 B |
| 08/04/2026 | $13.08 | $13.50 (3.21%) | $13.67 | $13.08 | 2.01 M | $2.84 B |
| 08/03/2026 | $13.40 | $13.36 (-0.3%) | $13.65 | $13.27 | 1.59 M | $2.81 B |
| 07/31/2026 | $12.66 | $13.03 (2.92%) | $13.04 | $12.60 | 1.76 M | $2.74 B |
| 07/30/2026 | $12.71 | $12.82 (0.87%) | $12.99 | $12.56 | 2.07 M | $2.69 B |
| 07/29/2026 | $13.00 | $13.02 (0.15%) | $13.23 | $12.86 | 1.50 M | $2.74 B |
| 07/28/2026 | $12.83 | $12.91 (0.62%) | $13.21 | $12.71 | 3.88 M | $2.71 B |
| 07/27/2026 | $12.52 | $12.81 (2.32%) | $12.94 | $12.40 | 2.55 M | $2.69 B |
| 07/24/2026 | $12.08 | $12.24 (1.32%) | $12.29 | $11.92 | 1.60 M | $2.57 B |
| 07/23/2026 | $12.16 | $11.83 (-2.71%) | $12.29 | $11.74 | 2.03 M | $2.49 B |
| 07/22/2026 | $12.93 | $11.98 (-7.35%) | $13.02 | $11.84 | 1.78 M | $2.52 B |
| 07/21/2026 | $13.09 | $13.01 (-0.61%) | $13.26 | $12.98 | 2.62 M | $2.73 B |
| 07/20/2026 | $13.11 | $13.24 (0.99%) | $13.41 | $13.06 | 1.76 M | $2.78 B |
| 07/17/2026 | $13.15 | $13.22 (0.53%) | $13.33 | $13.00 | 1.87 M | $2.78 B |
| 07/16/2026 | $13.20 | $13.19 (-0.08%) | $13.36 | $12.91 | 2.92 M | $2.77 B |
| 07/15/2026 | $13.17 | $13.09 (-0.61%) | $13.48 | $13.02 | 2.52 M | $2.75 B |
| 07/14/2026 | $12.05 | $12.99 (7.8%) | $13.03 | $12.05 | 2.32 M | $2.73 B |
| 07/13/2026 | $12.53 | $12.68 (1.2%) | $12.75 | $12.41 | 1.38 M | $2.67 B |
| 07/10/2026 | $12.77 | $12.44 (-2.58%) | $12.95 | $12.29 | 2.88 M | $2.61 B |
| 07/09/2026 | $12.21 | $12.67 (3.77%) | $12.67 | $12.07 | 1.62 M | $2.66 B |
| 07/08/2026 | $12.25 | $12.48 (1.88%) | $12.53 | $12.14 | 2.54 M | $2.62 B |
| 07/07/2026 | $12.52 | $12.51 (-0.08%) | $12.95 | $12.38 | 3.90 M | $2.63 B |
| 07/06/2026 | $11.32 | $12.05 (6.45%) | $12.06 | $11.25 | 2.05 M | $2.53 B |
| 07/02/2026 | $11.35 | $11.46 (0.97%) | $11.57 | $11.31 | 1.57 M | $2.41 B |
| 07/01/2026 | $11.50 | $11.44 (-0.52%) | $11.75 | $11.41 | 4.00 M | $2.40 B |
| 06/30/2026 | $10.86 | $11.21 (3.22%) | $11.36 | $10.85 | 1.85 M | $2.36 B |
| 06/29/2026 | $10.98 | $11.07 (0.82%) | $11.36 | $10.98 | 3.13 M | $2.33 B |
| 06/26/2026 | $10.41 | $10.89 (4.61%) | $10.94 | $10.41 | 6.54 M | $2.29 B |
| 06/25/2026 | $10.34 | $10.35 (0.1%) | $10.56 | $10.15 | 2.45 M | $2.18 B |
| 06/24/2026 | $10.31 | $10.40 (0.87%) | $10.61 | $10.28 | 1.99 M | $2.19 B |
| 06/23/2026 | $9.87 | $10.31 (4.46%) | $10.47 | $9.87 | 1.90 M | $2.17 B |
| 06/22/2026 | $10.24 | $9.97 (-2.64%) | $10.42 | $9.71 | 2.10 M | $2.10 B |
| 06/18/2026 | $10.75 | $10.41 (-3.16%) | $10.75 | $9.99 | 3.62 M | $2.19 B |
| 06/17/2026 | $10.75 | $10.75 (0%) | $11.10 | $10.70 | 1.98 M | $2.26 B |
| 06/16/2026 | $10.82 | $10.85 (0.28%) | $10.98 | $10.65 | 2.70 M | $2.28 B |
| 06/15/2026 | $10.93 | $10.90 (-0.27%) | $11.36 | $10.72 | 6.64 M | $2.29 B |
| 06/12/2026 | $10.84 | $10.87 (0.28%) | $10.91 | $10.57 | 1.67 M | $2.28 B |
| 06/11/2026 | $10.51 | $10.85 (3.24%) | $10.87 | $10.36 | 2.06 M | $2.28 B |
| 06/10/2026 | $10.34 | $10.72 (3.68%) | $10.92 | $10.26 | 2.43 M | $2.25 B |
| 06/09/2026 | $10.57 | $10.58 (0.09%) | $10.72 | $10.33 | 1.98 M | $2.22 B |
| 06/08/2026 | $10.62 | $10.68 (0.56%) | $10.81 | $10.50 | 1.50 M | $2.24 B |
| 06/05/2026 | $10.89 | $10.74 (-1.38%) | $11.01 | $10.72 | 1.49 M | $2.26 B |
| 06/04/2026 | $11.03 | $10.89 (-1.27%) | $11.19 | $10.75 | 3.06 M | $2.29 B |
| 06/03/2026 | $11.18 | $10.70 (-4.29%) | $11.18 | $10.66 | 1.58 M | $2.25 B |
| 06/02/2026 | $11.20 | $11.29 (0.8%) | $11.46 | $11.06 | 2.12 M | $2.37 B |
| 06/01/2026 | $11.17 | $11.52 (3.13%) | $11.62 | $11.13 | 2.84 M | $2.42 B |
| 05/29/2026 | $10.29 | $10.91 (6.03%) | $10.96 | $10.29 | 3.47 M | $2.29 B |
| 05/28/2026 | $10.07 | $10.27 (1.99%) | $10.36 | $10.07 | 1.45 M | $2.16 B |
| 05/27/2026 | $10.25 | $10.05 (-1.95%) | $10.36 | $9.99 | 1.23 M | $2.11 B |
| 05/26/2026 | $10.20 | $10.37 (1.67%) | $10.44 | $10.18 | 1.30 M | $2.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
