5 DAY PERFORMANCE
+16.92%
1 MONTH PERFORMANCE
-13.23%
3 MONTH PERFORMANCE
-9.59%
6 MONTH PERFORMANCE
+42.41%
YEAR-TO-DATE PERFORMANCE
+1.70%
1 YEAR PERFORMANCE
+114.43%
AvePoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.13 | $14.29 (1.13%) | $14.32 | $14.01 | 1.27 M | $2.65 B |
| 03/11/2025 | $13.29 | $13.62 (2.48%) | $13.82 | $13.10 | 2.33 M | $2.54 B |
| 03/10/2025 | $14.06 | $13.50 (-3.98%) | $14.06 | $13.32 | 1.87 M | $2.52 B |
| 03/07/2025 | $14.47 | $14.36 (-0.76%) | $14.74 | $13.91 | 1.74 M | $2.68 B |
| 03/06/2025 | $14.98 | $14.55 (-2.87%) | $15.30 | $14.43 | 2.16 M | $2.72 B |
| 03/05/2025 | $14.81 | $15.30 (3.31%) | $15.37 | $14.50 | 1.51 M | $2.86 B |
| 03/04/2025 | $14.85 | $14.84 (-0.07%) | $15.05 | $14.32 | 2.66 M | $2.77 B |
| 03/03/2025 | $15.00 | $15.03 (0.2%) | $15.26 | $14.33 | 2.88 M | $2.80 B |
| 02/28/2025 | $13.92 | $14.94 (7.33%) | $14.98 | $13.37 | 4.47 M | $2.79 B |
| 02/27/2025 | $17.62 | $17.08 (-3.06%) | $17.70 | $16.83 | 1.84 M | $3.19 B |
| 02/26/2025 | $16.77 | $17.44 (4%) | $17.56 | $16.77 | 1.70 M | $3.25 B |
| 02/25/2025 | $16.94 | $16.72 (-1.3%) | $17.07 | $16.62 | 1.30 M | $3.12 B |
| 02/24/2025 | $17.68 | $17.05 (-3.56%) | $17.77 | $16.56 | 1.83 M | $3.18 B |
| 02/21/2025 | $18.18 | $17.69 (-2.7%) | $18.18 | $17.61 | 2.24 M | $3.25 B |
| 02/20/2025 | $19.15 | $18.03 (-5.85%) | $19.16 | $17.80 | 2.34 M | $3.32 B |
| 02/19/2025 | $19.49 | $19.29 (-1.03%) | $19.57 | $19.14 | 1.19 M | $3.55 B |
| 02/18/2025 | $19.45 | $19.61 (0.82%) | $19.61 | $19.01 | 1.06 M | $3.61 B |
| 02/14/2025 | $19.80 | $19.44 (-1.82%) | $19.90 | $19.20 | 1.54 M | $3.58 B |
| 02/13/2025 | $19.49 | $19.80 (1.59%) | $19.81 | $19.19 | 965,400 | $3.64 B |
| 02/12/2025 | $19.25 | $19.35 (0.52%) | $19.49 | $19.05 | 1.33 M | $3.56 B |
| 02/11/2025 | $19.48 | $19.49 (0.05%) | $19.74 | $19.17 | 1.65 M | $3.59 B |
| 02/10/2025 | $19.42 | $19.61 (0.98%) | $19.76 | $19.24 | 2.30 M | $3.61 B |
| 02/07/2025 | $19.23 | $19.31 (0.42%) | $19.46 | $18.92 | 950,100 | $3.55 B |
| 02/06/2025 | $19.42 | $19.17 (-1.29%) | $19.48 | $19.15 | 829,945 | $3.53 B |
| 02/05/2025 | $19.16 | $19.42 (1.36%) | $19.45 | $19.01 | 1.10 M | $3.57 B |
| 02/04/2025 | $18.74 | $19.12 (2.03%) | $19.14 | $18.72 | 789,849 | $3.52 B |
| 02/03/2025 | $18.23 | $18.60 (2.03%) | $18.64 | $18.12 | 1.05 M | $3.42 B |
| 01/31/2025 | $18.95 | $18.78 (-0.9%) | $19.20 | $18.48 | 2.01 M | $3.45 B |
| 01/30/2025 | $18.60 | $18.72 (0.65%) | $18.89 | $18.46 | 1.67 M | $3.44 B |
| 01/29/2025 | $18.50 | $18.44 (-0.32%) | $18.68 | $18.16 | 983,313 | $3.39 B |
| 01/28/2025 | $18.00 | $18.50 (2.78%) | $18.60 | $17.61 | 1.00 M | $3.40 B |
| 01/27/2025 | $17.56 | $17.93 (2.11%) | $18.12 | $17.21 | 1.27 M | $3.30 B |
| 01/24/2025 | $18.32 | $18.04 (-1.53%) | $18.36 | $17.82 | 1.13 M | $3.32 B |
| 01/23/2025 | $17.47 | $18.32 (4.87%) | $18.32 | $17.45 | 1.82 M | $3.37 B |
| 01/22/2025 | $17.50 | $17.54 (0.23%) | $18.10 | $17.34 | 1.18 M | $3.23 B |
| 01/21/2025 | $17.39 | $17.42 (0.17%) | $17.51 | $17.01 | 958,100 | $3.20 B |
| 01/17/2025 | $17.78 | $17.21 (-3.21%) | $17.78 | $17.11 | 924,537 | $3.17 B |
| 01/16/2025 | $17.61 | $17.56 (-0.28%) | $17.76 | $17.51 | 722,483 | $3.23 B |
| 01/15/2025 | $16.92 | $17.60 (4.02%) | $17.62 | $16.79 | 1.25 M | $3.24 B |
| 01/14/2025 | $16.50 | $16.55 (0.3%) | $16.70 | $16.37 | 780,302 | $3.04 B |
| 01/13/2025 | $15.90 | $16.30 (2.52%) | $16.32 | $15.70 | 823,700 | $3.00 B |
| 01/10/2025 | $16.33 | $16.20 (-0.8%) | $16.40 | $15.99 | 724,300 | $2.98 B |
| 01/08/2025 | $16.21 | $16.62 (2.53%) | $16.74 | $16.21 | 960,821 | $3.06 B |
| 01/07/2025 | $16.81 | $16.42 (-2.32%) | $16.88 | $16.05 | 1.33 M | $3.02 B |
| 01/06/2025 | $17.16 | $16.79 (-2.16%) | $17.20 | $16.68 | 996,807 | $3.09 B |
| 01/03/2025 | $16.74 | $17.14 (2.39%) | $17.24 | $16.70 | 1.04 M | $3.15 B |
| 01/02/2025 | $16.64 | $16.62 (-0.12%) | $16.69 | $16.25 | 1.31 M | $3.06 B |
| 12/31/2024 | $16.62 | $16.51 (-0.66%) | $16.68 | $16.37 | 2.17 M | $3.04 B |
| 12/30/2024 | $16.71 | $16.48 (-1.38%) | $16.78 | $16.42 | 2.53 M | $3.03 B |
| 12/27/2024 | $17.33 | $16.95 (-2.19%) | $17.33 | $16.56 | 1.51 M | $3.12 B |
| 12/26/2024 | $17.71 | $17.43 (-1.58%) | $17.75 | $17.31 | 618,035 | $3.21 B |
| 12/24/2024 | $17.41 | $17.80 (2.24%) | $17.82 | $17.39 | 347,700 | $3.27 B |
| 12/23/2024 | $17.86 | $17.46 (-2.24%) | $17.95 | $17.37 | 1.56 M | $3.21 B |
| 12/20/2024 | $17.39 | $17.89 (2.88%) | $18.00 | $17.24 | 1.39 M | $3.29 B |
| 12/19/2024 | $17.97 | $17.74 (-1.28%) | $18.14 | $17.70 | 1.09 M | $3.26 B |
| 12/18/2024 | $18.21 | $17.76 (-2.47%) | $18.59 | $17.67 | 1.85 M | $3.27 B |
| 12/17/2024 | $18.65 | $18.41 (-1.29%) | $18.65 | $18.20 | 681,500 | $3.39 B |
| 12/16/2024 | $18.37 | $18.65 (1.52%) | $18.74 | $18.31 | 1.37 M | $3.43 B |
| 12/13/2024 | $18.57 | $18.36 (-1.13%) | $18.84 | $18.15 | 1.07 M | $3.38 B |
| 12/12/2024 | $18.36 | $18.57 (1.14%) | $18.77 | $18.30 | 730,782 | $3.42 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.
