5 DAY PERFORMANCE
-21.68%
1 MONTH PERFORMANCE
-16.39%
3 MONTH PERFORMANCE
-11.70%
6 MONTH PERFORMANCE
+12.45%
YEAR-TO-DATE PERFORMANCE
-20.66%
1 YEAR PERFORMANCE
-27.74%
AvePoint Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $14.23 | $14.41 (1.26%) | $14.53 | $14.08 | 2.29 M | $3.03 B |
| 10/07/2026 | $14.51 | $14.28 (-1.59%) | $14.62 | $14.14 | 2.35 M | $3.00 B |
| 10/06/2026 | $14.77 | $14.59 (-1.22%) | $15.43 | $14.51 | 3.73 M | $3.07 B |
| 10/05/2026 | $13.91 | $14.66 (5.39%) | $14.70 | $13.91 | 3.17 M | $3.08 B |
| 10/02/2026 | $14.22 | $14.07 (-1.05%) | $14.30 | $14.04 | 1.95 M | $2.96 B |
| 10/01/2026 | $14.27 | $14.08 (-1.33%) | $14.35 | $13.95 | 4.46 M | $2.96 B |
| 09/30/2026 | $13.64 | $14.08 (3.23%) | $14.27 | $13.64 | 3.11 M | $2.96 B |
| 09/29/2026 | $13.61 | $13.57 (-0.29%) | $13.93 | $13.31 | 3.64 M | $2.85 B |
| 09/28/2026 | $12.76 | $13.67 (7.13%) | $13.69 | $12.64 | 3.55 M | $2.87 B |
| 09/25/2026 | $13.15 | $13.00 (-1.14%) | $13.23 | $12.98 | 2.85 M | $2.73 B |
| 09/24/2026 | $13.08 | $13.16 (0.61%) | $13.19 | $12.91 | 1.28 M | $2.77 B |
| 09/23/2026 | $13.14 | $13.12 (-0.15%) | $13.25 | $12.94 | 840.62 K | $2.76 B |
| 09/22/2026 | $13.52 | $13.10 (-3.11%) | $13.56 | $12.84 | 1.34 M | $2.75 B |
| 09/21/2026 | $13.29 | $13.36 (0.53%) | $13.54 | $13.12 | 1.90 M | $2.81 B |
| 09/18/2026 | $13.50 | $13.19 (-2.3%) | $13.50 | $13.16 | 3.51 M | $2.77 B |
| 09/17/2026 | $13.38 | $13.52 (1.05%) | $13.67 | $13.18 | 2.06 M | $2.84 B |
| 09/16/2026 | $13.46 | $13.43 (-0.22%) | $13.63 | $13.33 | 1.45 M | $2.82 B |
| 09/15/2026 | $13.37 | $13.60 (1.72%) | $13.93 | $13.37 | 2.08 M | $2.86 B |
| 09/14/2026 | $12.83 | $13.60 (6%) | $13.69 | $12.83 | 2.20 M | $2.86 B |
| 09/11/2026 | $12.78 | $12.66 (-0.94%) | $12.92 | $12.61 | 2.10 M | $2.66 B |
| 09/10/2026 | $12.81 | $12.78 (-0.23%) | $13.09 | $12.74 | 1.36 M | $2.69 B |
| 09/09/2026 | $13.11 | $12.96 (-1.14%) | $13.20 | $12.93 | 1.90 M | $2.72 B |
| 09/08/2026 | $13.29 | $13.18 (-0.83%) | $13.35 | $12.95 | 1.18 M | $2.77 B |
| 09/04/2026 | $13.42 | $13.43 (0.07%) | $13.53 | $13.21 | 1.01 M | $2.82 B |
| 09/03/2026 | $13.65 | $13.57 (-0.59%) | $13.72 | $13.36 | 1.53 M | $2.85 B |
| 09/02/2026 | $13.50 | $13.35 (-1.11%) | $13.54 | $13.20 | 1.36 M | $2.81 B |
| 09/01/2026 | $13.82 | $13.50 (-2.32%) | $13.90 | $13.49 | 1.55 M | $2.84 B |
| 08/31/2026 | $13.90 | $13.92 (0.14%) | $14.05 | $13.78 | 1.33 M | $2.93 B |
| 08/28/2026 | $14.20 | $14.00 (-1.41%) | $14.32 | $13.93 | 1.33 M | $2.94 B |
| 08/27/2026 | $13.43 | $14.30 (6.48%) | $14.39 | $13.40 | 2.66 M | $3.01 B |
| 08/26/2026 | $12.85 | $13.21 (2.8%) | $13.39 | $12.78 | 1.10 M | $2.78 B |
| 08/25/2026 | $13.17 | $13.07 (-0.76%) | $13.35 | $12.93 | 1.67 M | $2.75 B |
| 08/24/2026 | $13.34 | $13.24 (-0.75%) | $13.41 | $13.19 | 1.13 M | $2.78 B |
| 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 |
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.
