5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
+16.37%
3 MONTH PERFORMANCE
+4.36%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
-20.66%
1 YEAR PERFORMANCE
-44.87%
AvePoint Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.06 | $9.59 (-4.67%) | $10.11 | $9.59 | 1.75 M | $2.06 B |
| 05/12/2026 | $10.60 | $10.06 (-5.09%) | $10.77 | $10.01 | 2.35 M | $2.15 B |
| 05/11/2026 | $11.21 | $10.47 (-6.6%) | $11.32 | $10.45 | 3.92 M | $2.23 B |
| 05/08/2026 | $10.55 | $11.40 (8.06%) | $11.47 | $10.44 | 6.56 M | $2.43 B |
| 05/07/2026 | $10.57 | $10.32 (-2.37%) | $11.14 | $10.21 | 5.16 M | $2.20 B |
| 05/06/2026 | $10.41 | $10.26 (-1.44%) | $10.58 | $10.24 | 2.06 M | $2.19 B |
| 05/05/2026 | $10.54 | $10.56 (0.19%) | $10.71 | $10.46 | 1.63 M | $2.25 B |
| 05/04/2026 | $10.21 | $10.53 (3.13%) | $10.68 | $10.21 | 1.46 M | $2.25 B |
| 05/01/2026 | $10.04 | $10.21 (1.69%) | $10.30 | $9.87 | 1.41 M | $2.20 B |
| 04/30/2026 | $9.76 | $9.75 (-0.1%) | $9.80 | $9.54 | 1.49 M | $2.10 B |
| 04/29/2026 | $9.87 | $9.92 (0.51%) | $9.99 | $9.81 | 1.13 M | $2.13 B |
| 04/28/2026 | $9.94 | $10.01 (0.7%) | $10.18 | $9.90 | 1.63 M | $2.15 B |
| 04/27/2026 | $9.76 | $9.90 (1.43%) | $10.03 | $9.72 | 1.18 M | $2.13 B |
| 04/24/2026 | $9.65 | $9.85 (2.07%) | $9.88 | $9.60 | 1.46 M | $2.12 B |
| 04/23/2026 | $9.91 | $9.62 (-2.93%) | $9.91 | $9.38 | 991.95 K | $2.07 B |
| 04/22/2026 | $10.15 | $10.24 (0.89%) | $10.29 | $10.10 | 1.11 M | $2.20 B |
| 04/21/2026 | $10.11 | $10.06 (-0.49%) | $10.39 | $9.99 | 1.37 M | $2.16 B |
| 04/20/2026 | $9.97 | $10.06 (0.9%) | $10.22 | $9.93 | 1.08 M | $2.16 B |
| 04/17/2026 | $10.22 | $10.04 (-1.76%) | $10.28 | $9.99 | 1.65 M | $2.16 B |
| 04/16/2026 | $9.96 | $9.97 (0.1%) | $10.04 | $9.86 | 1.06 M | $2.14 B |
| 04/15/2026 | $9.55 | $9.75 (2.09%) | $9.83 | $9.46 | 1.25 M | $2.10 B |
| 04/14/2026 | $9.53 | $9.40 (-1.36%) | $9.70 | $9.30 | 1.22 M | $2.02 B |
| 04/13/2026 | $9.02 | $9.47 (4.99%) | $9.49 | $8.96 | 1.72 M | $2.04 B |
| 04/10/2026 | $9.11 | $8.99 (-1.32%) | $9.24 | $8.84 | 1.66 M | $1.93 B |
| 04/09/2026 | $9.70 | $9.14 (-5.77%) | $9.74 | $9.04 | 1.86 M | $1.97 B |
| 04/08/2026 | $10.37 | $9.80 (-5.5%) | $10.40 | $9.74 | 1.25 M | $2.11 B |
| 04/07/2026 | $10.01 | $10.01 (0%) | $10.11 | $9.91 | 1.98 M | $2.15 B |
| 04/06/2026 | $9.85 | $10.03 (1.83%) | $10.07 | $9.79 | 1.13 M | $2.16 B |
| 04/02/2026 | $9.62 | $9.94 (3.33%) | $9.96 | $9.47 | 1.29 M | $2.14 B |
| 04/01/2026 | $9.58 | $9.72 (1.46%) | $9.73 | $9.40 | 1.58 M | $2.09 B |
| 03/31/2026 | $9.48 | $9.51 (0.32%) | $9.61 | $9.24 | 2.44 M | $2.05 B |
| 03/30/2026 | $9.53 | $9.37 (-1.68%) | $9.69 | $9.30 | 2.25 M | $2.02 B |
| 03/27/2026 | $9.61 | $9.44 (-1.77%) | $9.61 | $9.33 | 1.19 M | $2.03 B |
| 03/26/2026 | $9.63 | $9.78 (1.56%) | $9.99 | $9.55 | 956.62 K | $2.10 B |
| 03/25/2026 | $9.81 | $9.68 (-1.33%) | $9.92 | $9.60 | 1.07 M | $2.08 B |
| 03/24/2026 | $10.13 | $9.61 (-5.13%) | $10.16 | $9.59 | 2.49 M | $2.07 B |
| 03/23/2026 | $10.28 | $10.24 (-0.39%) | $10.40 | $10.10 | 1.72 M | $2.20 B |
| 03/20/2026 | $10.34 | $10.30 (-0.39%) | $10.42 | $10.09 | 1.89 M | $2.22 B |
| 03/19/2026 | $10.29 | $10.44 (1.46%) | $10.59 | $10.27 | 1.40 M | $2.25 B |
| 03/18/2026 | $10.25 | $10.35 (0.98%) | $10.49 | $10.25 | 1.22 M | $2.23 B |
| 03/17/2026 | $10.49 | $10.49 (0%) | $10.83 | $10.44 | 1.59 M | $2.26 B |
| 03/16/2026 | $10.44 | $10.52 (0.77%) | $10.60 | $10.38 | 1.26 M | $2.26 B |
| 03/13/2026 | $10.40 | $10.43 (0.29%) | $10.65 | $10.29 | 1.27 M | $2.24 B |
| 03/12/2026 | $10.56 | $10.46 (-0.95%) | $10.67 | $10.40 | 1.69 M | $2.25 B |
| 03/11/2026 | $10.72 | $10.58 (-1.31%) | $10.95 | $10.53 | 1.53 M | $2.28 B |
| 03/10/2026 | $10.97 | $10.72 (-2.28%) | $11.00 | $10.50 | 1.72 M | $2.31 B |
| 03/09/2026 | $10.93 | $11.02 (0.82%) | $11.11 | $10.72 | 2.09 M | $2.37 B |
| 03/06/2026 | $11.26 | $11.09 (-1.51%) | $11.32 | $10.99 | 1.81 M | $2.39 B |
| 03/05/2026 | $11.11 | $11.29 (1.62%) | $11.42 | $11.06 | 2.46 M | $2.43 B |
| 03/04/2026 | $10.89 | $11.11 (2.02%) | $11.24 | $10.82 | 2.13 M | $2.39 B |
| 03/03/2026 | $10.20 | $10.80 (5.88%) | $10.96 | $10.20 | 2.14 M | $2.32 B |
| 03/02/2026 | $10.58 | $10.51 (-0.66%) | $10.83 | $10.40 | 3.18 M | $2.26 B |
| 02/27/2026 | $11.08 | $10.78 (-2.71%) | $11.15 | $10.42 | 3.98 M | $2.32 B |
| 02/26/2026 | $10.40 | $10.38 (-0.19%) | $10.66 | $10.16 | 2.47 M | $2.23 B |
| 02/25/2026 | $10.10 | $10.23 (1.29%) | $10.32 | $9.91 | 1.63 M | $2.20 B |
| 02/24/2026 | $9.90 | $10.13 (2.32%) | $10.33 | $9.86 | 1.67 M | $2.18 B |
| 02/23/2026 | $10.40 | $9.95 (-4.33%) | $10.40 | $9.90 | 1.44 M | $2.14 B |
| 02/20/2026 | $10.65 | $10.50 (-1.41%) | $10.82 | $10.45 | 2.01 M | $2.23 B |
| 02/19/2026 | $10.51 | $10.63 (1.14%) | $10.70 | $10.39 | 1.61 M | $2.25 B |
| 02/18/2026 | $10.42 | $10.60 (1.73%) | $10.76 | $10.25 | 2.63 M | $2.25 B |
| 02/17/2026 | $10.55 | $10.41 (-1.33%) | $10.78 | $10.31 | 2.52 M | $2.21 B |
| 02/13/2026 | $10.59 | $10.56 (-0.28%) | $10.82 | $10.54 | 3.12 M | $2.24 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.
