5 DAY PERFORMANCE
+47.69%
1 MONTH PERFORMANCE
-25.68%
3 MONTH PERFORMANCE
-20.33%
6 MONTH PERFORMANCE
+117.36%
YEAR-TO-DATE PERFORMANCE
+1.77%
1 YEAR PERFORMANCE
+476.00%
AvePoint Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 1,130 | $2.65 B |
| 03/11/2025 | $3.33 | $3.59 (7.81%) | $3.59 | $3.25 | 10,315 | $2.54 B |
| 03/10/2025 | $3.76 | $3.67 (-2.39%) | $3.76 | $3.36 | 118,011 | $2.52 B |
| 03/07/2025 | $4.19 | $3.90 (-6.92%) | $4.27 | $3.77 | 12,548 | $2.68 B |
| 03/06/2025 | $4.22 | $4.25 (0.71%) | $4.32 | $4.20 | 16,886 | $2.72 B |
| 03/04/2025 | $4.27 | $4.48 (4.92%) | $4.49 | $4.24 | 4,405 | $2.77 B |
| 03/03/2025 | $4.18 | $4.54 (8.61%) | $4.57 | $4.12 | 3,068 | $2.80 B |
| 02/28/2025 | $3.51 | $4.50 (28.21%) | $4.57 | $3.33 | 112,280 | $2.79 B |
| 02/27/2025 | $6.06 | $6.11 (0.83%) | $6.11 | $6.06 | 2,707 | $3.19 B |
| 02/26/2025 | $6.27 | $6.36 (1.44%) | $6.36 | $6.22 | 4,130 | $3.25 B |
| 02/25/2025 | $5.77 | $5.75 (-0.35%) | $5.77 | $5.57 | 2,853 | $3.12 B |
| 02/24/2025 | $6.20 | $5.87 (-5.32%) | $6.20 | $5.36 | 6,083 | $3.18 B |
| 02/21/2025 | $6.60 | $6.47 (-1.97%) | $6.61 | $6.22 | 3,950 | $3.25 B |
| 02/20/2025 | $7.44 | $6.55 (-11.96%) | $7.44 | $6.49 | 35,221 | $3.32 B |
| 02/19/2025 | $7.90 | $7.90 (0%) | $7.90 | $7.77 | 2,517 | $3.55 B |
| 02/18/2025 | $7.86 | $7.95 (1.15%) | $7.95 | $7.86 | 2,142 | $3.61 B |
| 02/14/2025 | $7.83 | $7.91 (1.02%) | $7.91 | $7.80 | 2,118 | $3.58 B |
| 02/13/2025 | $7.96 | $8.19 (2.89%) | $8.28 | $7.94 | 9,683 | $3.64 B |
| 02/12/2025 | $7.88 | $7.75 (-1.65%) | $7.94 | $7.69 | 16,453 | $3.56 B |
| 02/11/2025 | $7.99 | $8.02 (0.38%) | $8.14 | $7.84 | 13,017 | $3.59 B |
| 02/10/2025 | $7.84 | $8.17 (4.21%) | $8.24 | $7.84 | 59,908 | $3.61 B |
| 02/07/2025 | $7.82 | $7.71 (-1.41%) | $7.84 | $7.51 | 12,521 | $3.55 B |
| 02/06/2025 | $7.82 | $7.82 (0%) | $8.00 | $7.74 | 14,457 | $3.53 B |
| 02/05/2025 | $7.69 | $7.85 (2.08%) | $7.94 | $7.65 | 8,086 | $3.57 B |
| 02/04/2025 | $7.43 | $7.60 (2.29%) | $7.60 | $7.41 | 7,927 | $3.52 B |
| 02/03/2025 | $7.09 | $7.13 (0.56%) | $7.13 | $6.98 | 1,250 | $3.42 B |
| 01/31/2025 | $7.43 | $7.41 (-0.27%) | $7.71 | $7.24 | 266,107 | $3.45 B |
| 01/30/2025 | $7.44 | $7.42 (-0.27%) | $7.44 | $7.15 | 10,838 | $3.44 B |
| 01/29/2025 | $6.94 | $7.15 (3.03%) | $7.15 | $6.65 | 4,119 | $3.39 B |
| 01/28/2025 | $6.57 | $7.15 (8.83%) | $7.15 | $6.57 | 18,945 | $3.40 B |
| 01/27/2025 | $6.68 | $6.60 (-1.2%) | $6.68 | $6.55 | 1,985 | $3.30 B |
| 01/24/2025 | $6.91 | $6.91 (0%) | $6.91 | $6.91 | 216 | $3.32 B |
| 01/23/2025 | $6.38 | $6.70 (5.02%) | $6.93 | $6.34 | 8,921 | $3.37 B |
| 01/22/2025 | $6.29 | $6.71 (6.68%) | $6.74 | $6.29 | 6,485 | $3.23 B |
| 01/21/2025 | $6.00 | $6.27 (4.5%) | $6.32 | $6.00 | 17,314 | $3.20 B |
| 01/17/2025 | $6.41 | $6.09 (-4.99%) | $6.47 | $6.09 | 4,017 | $3.17 B |
| 01/16/2025 | $6.53 | $6.45 (-1.23%) | $6.53 | $6.40 | 14,058 | $3.23 B |
| 01/15/2025 | $5.77 | $6.32 (9.53%) | $6.34 | $5.77 | 52,584 | $3.24 B |
| 01/14/2025 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 1,178 | $3.04 B |
| 01/13/2025 | $5.27 | $5.37 (1.9%) | $5.48 | $5.04 | 13,746 | $3.00 B |
| 01/10/2025 | $5.52 | $5.34 (-3.26%) | $5.52 | $5.27 | 15,242 | $2.98 B |
| 01/08/2025 | $5.66 | $5.59 (-1.24%) | $5.66 | $5.59 | 481 | $3.06 B |
| 01/07/2025 | $5.76 | $5.50 (-4.51%) | $5.81 | $5.31 | 36,805 | $3.02 B |
| 01/06/2025 | $5.90 | $5.76 (-2.37%) | $5.90 | $5.69 | 6,204 | $3.09 B |
| 01/03/2025 | $5.92 | $6.08 (2.7%) | $6.08 | $5.91 | 32,484 | $3.15 B |
| 01/02/2025 | $5.64 | $5.67 (0.53%) | $5.68 | $5.50 | 8,636 | $3.06 B |
| 12/31/2024 | $5.62 | $5.66 (0.71%) | $5.73 | $5.48 | 79,390 | $3.04 B |
| 12/30/2024 | $5.64 | $5.61 (-0.53%) | $5.70 | $5.56 | 3,595 | $3.03 B |
| 12/27/2024 | $5.89 | $5.85 (-0.68%) | $5.89 | $5.42 | 34,617 | $3.12 B |
| 12/26/2024 | $6.15 | $6.08 (-1.14%) | $6.15 | $6.00 | 1,097 | $3.21 B |
| 12/24/2024 | $6.00 | $6.38 (6.33%) | $6.51 | $6.00 | 4,155 | $3.27 B |
| 12/23/2024 | $6.40 | $6.10 (-4.69%) | $6.41 | $6.07 | 7,713 | $3.21 B |
| 12/20/2024 | $5.88 | $6.51 (10.71%) | $6.51 | $5.87 | 10,860 | $3.29 B |
| 12/19/2024 | $6.34 | $6.39 (0.79%) | $6.43 | $6.33 | 5,890 | $3.26 B |
| 12/18/2024 | $6.94 | $6.33 (-8.79%) | $7.01 | $6.29 | 124,966 | $3.27 B |
| 12/17/2024 | $7.06 | $7.10 (0.57%) | $7.10 | $6.74 | 9,452 | $3.39 B |
| 12/16/2024 | $7.12 | $7.15 (0.42%) | $7.31 | $6.91 | 124,947 | $3.43 B |
| 12/13/2024 | $7.40 | $7.02 (-5.14%) | $7.48 | $6.92 | 7,363 | $3.38 B |
| 12/12/2024 | $7.23 | $7.23 (0%) | $7.45 | $6.67 | 15,773 | $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.
