5 DAY PERFORMANCE
+12.76%
1 MONTH PERFORMANCE
+19.26%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-19.80%
YEAR-TO-DATE PERFORMANCE
-8.48%
1 YEAR PERFORMANCE
-19.07%
AvePoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $13.47 | $13.62 (1.11%) | $13.68 | $13.32 | 1.42 M | $2.89 B |
| 12/08/2025 | $13.62 | $13.50 (-0.88%) | $13.62 | $13.32 | 1.11 M | $2.86 B |
| 12/05/2025 | $13.26 | $13.40 (1.06%) | $13.57 | $13.10 | 1.77 M | $2.84 B |
| 12/04/2025 | $12.97 | $13.19 (1.7%) | $13.23 | $12.89 | 7.82 M | $2.80 B |
| 12/03/2025 | $12.75 | $12.94 (1.49%) | $13.02 | $12.59 | 1.22 M | $2.74 B |
| 12/02/2025 | $12.85 | $12.78 (-0.54%) | $12.92 | $12.72 | 1.13 M | $2.71 B |
| 12/01/2025 | $12.80 | $12.65 (-1.17%) | $12.96 | $12.61 | 1.35 M | $2.68 B |
| 11/28/2025 | $12.91 | $13.00 (0.7%) | $13.03 | $12.88 | 846.80 K | $2.76 B |
| 11/26/2025 | $12.86 | $12.89 (0.23%) | $12.95 | $12.64 | 1.86 M | $2.73 B |
| 11/25/2025 | $12.61 | $12.95 (2.7%) | $13.03 | $12.53 | 1.30 M | $2.75 B |
| 11/24/2025 | $12.80 | $12.60 (-1.56%) | $12.85 | $12.54 | 1.48 M | $2.67 B |
| 11/21/2025 | $12.62 | $12.76 (1.11%) | $12.88 | $12.52 | 1.60 M | $2.71 B |
| 11/20/2025 | $13.00 | $12.59 (-3.15%) | $13.03 | $12.57 | 1.56 M | $2.67 B |
| 11/19/2025 | $12.76 | $12.79 (0.24%) | $12.89 | $12.64 | 1.33 M | $2.71 B |
| 11/18/2025 | $12.87 | $12.78 (-0.7%) | $12.95 | $12.68 | 1.07 M | $2.71 B |
| 11/17/2025 | $13.02 | $12.87 (-1.15%) | $13.09 | $12.83 | 1.79 M | $2.73 B |
| 11/14/2025 | $12.81 | $13.02 (1.64%) | $13.23 | $12.81 | 2.16 M | $2.76 B |
| 11/13/2025 | $13.16 | $13.00 (-1.22%) | $13.30 | $12.86 | 1.75 M | $2.76 B |
| 11/12/2025 | $12.96 | $13.21 (1.93%) | $13.33 | $12.96 | 1.64 M | $2.80 B |
| 11/11/2025 | $12.69 | $12.96 (2.13%) | $13.06 | $12.62 | 1.54 M | $2.75 B |
| 11/10/2025 | $12.53 | $12.67 (1.12%) | $12.70 | $12.09 | 2.12 M | $2.69 B |
| 11/07/2025 | $13.17 | $12.08 (-8.28%) | $13.18 | $11.49 | 4.24 M | $2.56 B |
| 11/06/2025 | $14.05 | $13.84 (-1.49%) | $14.60 | $13.60 | 2.98 M | $2.93 B |
| 11/05/2025 | $13.72 | $14.28 (4.08%) | $14.48 | $13.70 | 1.80 M | $3.03 B |
| 11/04/2025 | $13.93 | $13.82 (-0.79%) | $13.96 | $13.71 | 981.07 K | $2.93 B |
| 11/03/2025 | $14.04 | $14.06 (0.14%) | $14.09 | $13.79 | 1.21 M | $2.98 B |
| 10/31/2025 | $14.16 | $14.07 (-0.64%) | $14.28 | $13.98 | 1.11 M | $2.89 B |
| 10/30/2025 | $13.87 | $14.13 (1.87%) | $14.37 | $13.77 | 1.31 M | $2.90 B |
| 10/29/2025 | $14.32 | $13.87 (-3.14%) | $14.42 | $13.60 | 1.57 M | $2.84 B |
| 10/28/2025 | $14.75 | $14.53 (-1.49%) | $14.83 | $14.52 | 777.55 K | $2.98 B |
| 10/27/2025 | $14.88 | $14.72 (-1.08%) | $15.06 | $14.70 | 747.42 K | $3.02 B |
| 10/24/2025 | $15.00 | $14.90 (-0.67%) | $15.07 | $14.83 | 722.54 K | $3.06 B |
| 10/23/2025 | $14.68 | $14.87 (1.29%) | $14.92 | $14.65 | 588.99 K | $3.05 B |
| 10/22/2025 | $14.94 | $14.69 (-1.67%) | $14.96 | $14.66 | 791.42 K | $3.01 B |
| 10/21/2025 | $14.84 | $14.94 (0.67%) | $15.04 | $14.59 | 978.34 K | $3.06 B |
| 10/20/2025 | $14.58 | $14.87 (1.99%) | $14.88 | $14.53 | 948.95 K | $3.05 B |
| 10/17/2025 | $13.94 | $14.08 (1%) | $14.16 | $13.88 | 895.00 K | $2.89 B |
| 10/16/2025 | $14.37 | $14.00 (-2.57%) | $14.60 | $13.96 | 791.12 K | $2.87 B |
| 10/15/2025 | $14.69 | $14.36 (-2.25%) | $14.69 | $14.29 | 887.60 K | $2.94 B |
| 10/14/2025 | $14.42 | $14.54 (0.83%) | $14.67 | $14.40 | 884.62 K | $2.98 B |
| 10/13/2025 | $14.77 | $14.61 (-1.08%) | $14.91 | $14.60 | 632.14 K | $3.00 B |
| 10/10/2025 | $15.29 | $14.54 (-4.91%) | $15.48 | $14.49 | 1.23 M | $2.98 B |
| 10/09/2025 | $15.12 | $15.18 (0.4%) | $15.27 | $14.92 | 758.34 K | $3.11 B |
| 10/08/2025 | $14.98 | $15.25 (1.8%) | $15.26 | $14.90 | 918.12 K | $3.13 B |
| 10/07/2025 | $15.21 | $14.80 (-2.7%) | $15.21 | $14.77 | 1.36 M | $3.04 B |
| 10/06/2025 | $15.34 | $15.24 (-0.65%) | $15.58 | $15.13 | 1.20 M | $3.13 B |
| 10/03/2025 | $14.90 | $15.11 (1.41%) | $15.35 | $14.90 | 1.42 M | $3.10 B |
| 10/02/2025 | $14.74 | $14.86 (0.81%) | $14.92 | $14.71 | 887.75 K | $3.05 B |
| 10/01/2025 | $14.92 | $14.72 (-1.34%) | $15.13 | $14.64 | 1.03 M | $3.02 B |
| 09/30/2025 | $15.27 | $15.01 (-1.7%) | $15.32 | $14.69 | 1.93 M | $3.08 B |
| 09/29/2025 | $15.49 | $15.26 (-1.48%) | $15.49 | $15.22 | 1.06 M | $3.13 B |
| 09/26/2025 | $15.22 | $15.35 (0.85%) | $15.47 | $15.07 | 2.10 M | $3.15 B |
| 09/25/2025 | $15.15 | $15.22 (0.46%) | $15.28 | $14.98 | 1.16 M | $3.12 B |
| 09/24/2025 | $15.38 | $15.28 (-0.65%) | $15.65 | $15.23 | 821.40 K | $3.13 B |
| 09/23/2025 | $15.66 | $15.58 (-0.51%) | $15.75 | $15.42 | 1.15 M | $3.19 B |
| 09/22/2025 | $15.64 | $15.75 (0.7%) | $15.89 | $15.51 | 1.20 M | $3.23 B |
| 09/19/2025 | $15.93 | $15.67 (-1.63%) | $15.93 | $15.56 | 2.38 M | $3.21 B |
| 09/18/2025 | $15.57 | $15.96 (2.5%) | $16.03 | $15.57 | 1.15 M | $3.27 B |
| 09/17/2025 | $15.49 | $15.44 (-0.32%) | $16.06 | $15.35 | 1.92 M | $3.17 B |
| 09/16/2025 | $15.36 | $15.45 (0.59%) | $15.68 | $15.13 | 1.47 M | $3.17 B |
| 09/15/2025 | $15.70 | $15.75 (0.32%) | $16.00 | $15.66 | 1.01 M | $3.23 B |
| 09/12/2025 | $16.09 | $15.62 (-2.92%) | $16.09 | $15.61 | 737.76 K | $3.20 B |
| 09/11/2025 | $15.88 | $16.09 (1.32%) | $16.16 | $15.83 | 2.01 M | $3.30 B |
| 09/10/2025 | $16.77 | $15.75 (-6.08%) | $16.77 | $15.74 | 1.72 M | $3.23 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.
