5 DAY PERFORMANCE
+6.89%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
+16.74%
6 MONTH PERFORMANCE
-19.97%
YEAR-TO-DATE PERFORMANCE
-20.66%
1 YEAR PERFORMANCE
-42.66%
AvePoint Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.41 | $10.89 (4.61%) | $10.94 | $10.41 | 6.54 M | $2.32 B |
| 06/25/2026 | $10.34 | $10.35 (0.1%) | $10.56 | $10.15 | 2.45 M | $2.21 B |
| 06/24/2026 | $10.31 | $10.40 (0.87%) | $10.61 | $10.28 | 1.99 M | $2.22 B |
| 06/23/2026 | $9.87 | $10.31 (4.46%) | $10.47 | $9.87 | 1.90 M | $2.20 B |
| 06/22/2026 | $10.24 | $9.97 (-2.64%) | $10.42 | $9.71 | 2.10 M | $2.13 B |
| 06/18/2026 | $10.75 | $10.41 (-3.16%) | $10.75 | $9.99 | 3.62 M | $2.22 B |
| 06/17/2026 | $10.75 | $10.75 (0%) | $11.10 | $10.70 | 1.98 M | $2.29 B |
| 06/16/2026 | $10.82 | $10.85 (0.28%) | $10.98 | $10.65 | 2.70 M | $2.31 B |
| 06/15/2026 | $10.93 | $10.90 (-0.27%) | $11.36 | $10.72 | 6.64 M | $2.32 B |
| 06/12/2026 | $10.84 | $10.87 (0.28%) | $10.91 | $10.57 | 1.67 M | $2.32 B |
| 06/11/2026 | $10.51 | $10.85 (3.24%) | $10.87 | $10.36 | 2.06 M | $2.31 B |
| 06/10/2026 | $10.34 | $10.72 (3.68%) | $10.92 | $10.26 | 2.43 M | $2.29 B |
| 06/09/2026 | $10.57 | $10.58 (0.09%) | $10.72 | $10.33 | 1.98 M | $2.26 B |
| 06/08/2026 | $10.62 | $10.68 (0.56%) | $10.81 | $10.50 | 1.50 M | $2.28 B |
| 06/05/2026 | $10.89 | $10.74 (-1.38%) | $11.01 | $10.72 | 1.49 M | $2.29 B |
| 06/04/2026 | $11.03 | $10.89 (-1.27%) | $11.19 | $10.75 | 3.06 M | $2.32 B |
| 06/03/2026 | $11.18 | $10.70 (-4.29%) | $11.18 | $10.66 | 1.58 M | $2.28 B |
| 06/02/2026 | $11.20 | $11.29 (0.8%) | $11.46 | $11.06 | 2.12 M | $2.41 B |
| 06/01/2026 | $11.17 | $11.52 (3.13%) | $11.62 | $11.13 | 2.84 M | $2.46 B |
| 05/29/2026 | $10.29 | $10.91 (6.03%) | $10.96 | $10.29 | 3.47 M | $2.33 B |
| 05/28/2026 | $10.07 | $10.27 (1.99%) | $10.36 | $10.07 | 1.45 M | $2.19 B |
| 05/27/2026 | $10.25 | $10.05 (-1.95%) | $10.36 | $9.99 | 1.23 M | $2.14 B |
| 05/26/2026 | $10.20 | $10.37 (1.67%) | $10.44 | $10.18 | 1.30 M | $2.21 B |
| 05/22/2026 | $10.28 | $10.29 (0.1%) | $10.51 | $10.28 | 935.20 K | $2.19 B |
| 05/21/2026 | $10.19 | $10.24 (0.49%) | $10.39 | $10.06 | 1.35 M | $2.18 B |
| 05/20/2026 | $10.02 | $10.35 (3.29%) | $10.36 | $9.93 | 1.71 M | $2.21 B |
| 05/19/2026 | $10.41 | $10.23 (-1.73%) | $10.70 | $10.14 | 1.66 M | $2.18 B |
| 05/18/2026 | $9.83 | $10.13 (3.05%) | $10.30 | $9.83 | 2.67 M | $2.16 B |
| 05/15/2026 | $9.89 | $9.93 (0.4%) | $10.04 | $9.77 | 1.79 M | $2.12 B |
| 05/14/2026 | $9.64 | $9.79 (1.56%) | $10.07 | $9.52 | 1.86 M | $2.09 B |
| 05/13/2026 | $10.06 | $9.59 (-4.67%) | $10.11 | $9.59 | 2.08 M | $2.05 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 | $2.18 B |
| 04/30/2026 | $9.76 | $9.75 (-0.1%) | $9.80 | $9.54 | 1.49 M | $2.08 B |
| 04/29/2026 | $9.87 | $9.92 (0.51%) | $9.99 | $9.81 | 1.13 M | $2.12 B |
| 04/28/2026 | $9.94 | $10.01 (0.7%) | $10.18 | $9.90 | 1.63 M | $2.13 B |
| 04/27/2026 | $9.76 | $9.90 (1.43%) | $10.03 | $9.72 | 1.18 M | $2.11 B |
| 04/24/2026 | $9.65 | $9.85 (2.07%) | $9.88 | $9.60 | 1.46 M | $2.10 B |
| 04/23/2026 | $9.91 | $9.62 (-2.93%) | $9.91 | $9.38 | 991.95 K | $2.05 B |
| 04/22/2026 | $10.15 | $10.24 (0.89%) | $10.29 | $10.10 | 1.11 M | $2.18 B |
| 04/21/2026 | $10.11 | $10.06 (-0.49%) | $10.39 | $9.99 | 1.37 M | $2.15 B |
| 04/20/2026 | $9.97 | $10.06 (0.9%) | $10.22 | $9.93 | 1.08 M | $2.15 B |
| 04/17/2026 | $10.22 | $10.04 (-1.76%) | $10.28 | $9.99 | 1.65 M | $2.14 B |
| 04/16/2026 | $9.96 | $9.97 (0.1%) | $10.04 | $9.86 | 1.06 M | $2.13 B |
| 04/15/2026 | $9.55 | $9.75 (2.09%) | $9.83 | $9.46 | 1.25 M | $2.08 B |
| 04/14/2026 | $9.53 | $9.40 (-1.36%) | $9.70 | $9.30 | 1.22 M | $2.00 B |
| 04/13/2026 | $9.02 | $9.47 (4.99%) | $9.49 | $8.96 | 1.72 M | $2.02 B |
| 04/10/2026 | $9.11 | $8.99 (-1.32%) | $9.24 | $8.84 | 1.66 M | $1.92 B |
| 04/09/2026 | $9.70 | $9.14 (-5.77%) | $9.74 | $9.04 | 1.86 M | $1.95 B |
| 04/08/2026 | $10.37 | $9.80 (-5.5%) | $10.40 | $9.74 | 1.25 M | $2.09 B |
| 04/07/2026 | $10.01 | $10.01 (0%) | $10.11 | $9.91 | 1.98 M | $2.13 B |
| 04/06/2026 | $9.85 | $10.03 (1.83%) | $10.07 | $9.79 | 1.13 M | $2.14 B |
| 04/02/2026 | $9.62 | $9.94 (3.33%) | $9.96 | $9.47 | 1.29 M | $2.12 B |
| 04/01/2026 | $9.58 | $9.72 (1.46%) | $9.73 | $9.40 | 1.58 M | $2.07 B |
| 03/31/2026 | $9.48 | $9.51 (0.32%) | $9.61 | $9.24 | 2.44 M | $2.03 B |
| 03/30/2026 | $9.53 | $9.37 (-1.68%) | $9.69 | $9.30 | 2.25 M | $2.00 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.
