AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
13.40
+0.21 (1.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.26 | 13.57 | 13.10 | 13.40 | 13.40 | 1.59% | 1,770,874 |
| Dec 4, 2025 | 12.97 | 13.23 | 12.89 | 13.19 | 13.19 | 1.93% | 7,813,135 |
| Dec 3, 2025 | 12.75 | 13.02 | 12.59 | 12.94 | 12.94 | 1.25% | 1,220,230 |
| Dec 2, 2025 | 12.85 | 12.92 | 12.72 | 12.78 | 12.78 | 1.03% | 1,134,124 |
| Dec 1, 2025 | 12.80 | 12.96 | 12.61 | 12.65 | 12.65 | -2.69% | 1,345,905 |
| Nov 28, 2025 | 12.91 | 13.03 | 12.88 | 13.00 | 13.00 | 0.85% | 845,408 |
| Nov 26, 2025 | 12.86 | 12.95 | 12.64 | 12.89 | 12.89 | -0.46% | 1,856,445 |
| Nov 25, 2025 | 12.61 | 13.03 | 12.53 | 12.95 | 12.95 | 2.78% | 1,281,513 |
| Nov 24, 2025 | 12.80 | 12.85 | 12.54 | 12.60 | 12.60 | -1.25% | 1,478,710 |
| Nov 21, 2025 | 12.62 | 12.88 | 12.52 | 12.76 | 12.76 | 1.35% | 1,596,216 |
| Nov 20, 2025 | 13.00 | 13.03 | 12.57 | 12.59 | 12.59 | -1.56% | 1,562,902 |
| Nov 19, 2025 | 12.76 | 12.89 | 12.64 | 12.79 | 12.79 | 0.08% | 1,328,879 |
| Nov 18, 2025 | 12.87 | 12.95 | 12.68 | 12.78 | 12.78 | -0.70% | 1,071,339 |
| Nov 17, 2025 | 13.02 | 13.09 | 12.83 | 12.87 | 12.87 | -1.15% | 1,792,505 |
| Nov 14, 2025 | 12.81 | 13.23 | 12.81 | 13.02 | 13.02 | 0.15% | 2,155,554 |
| Nov 13, 2025 | 13.16 | 13.30 | 12.86 | 13.00 | 13.00 | -1.59% | 1,750,359 |
| Nov 12, 2025 | 12.96 | 13.33 | 12.96 | 13.21 | 13.21 | 1.93% | 1,643,997 |
| Nov 11, 2025 | 12.69 | 13.06 | 12.62 | 12.96 | 12.96 | 2.29% | 1,535,609 |
| Nov 10, 2025 | 12.53 | 12.70 | 12.09 | 12.67 | 12.67 | 4.88% | 2,122,731 |
| Nov 7, 2025 | 13.17 | 13.18 | 11.49 | 12.08 | 12.08 | -12.69% | 4,239,614 |
| Nov 6, 2025 | 14.05 | 14.60 | 13.60 | 13.84 | 13.84 | -3.12% | 2,981,284 |
| Nov 5, 2025 | 13.72 | 14.48 | 13.70 | 14.28 | 14.28 | 3.33% | 1,801,771 |
| Nov 4, 2025 | 13.93 | 13.96 | 13.71 | 13.82 | 13.82 | -1.71% | 981,074 |
| Nov 3, 2025 | 14.04 | 14.09 | 13.79 | 14.06 | 14.06 | -0.07% | 1,210,446 |
| Oct 31, 2025 | 14.16 | 14.28 | 13.98 | 14.07 | 14.07 | -0.42% | 1,111,177 |
| Oct 30, 2025 | 13.87 | 14.37 | 13.77 | 14.13 | 14.13 | 1.87% | 1,311,849 |
| Oct 29, 2025 | 14.32 | 14.42 | 13.60 | 13.87 | 13.87 | -4.54% | 1,567,113 |
| Oct 28, 2025 | 14.75 | 14.83 | 14.52 | 14.53 | 14.53 | -1.29% | 777,547 |
| Oct 27, 2025 | 14.88 | 15.06 | 14.70 | 14.72 | 14.72 | -1.21% | 747,420 |
| Oct 24, 2025 | 15.00 | 15.07 | 14.83 | 14.90 | 14.90 | 0.20% | 722,540 |
| Oct 23, 2025 | 14.68 | 14.92 | 14.65 | 14.87 | 14.87 | 1.23% | 588,987 |
| Oct 22, 2025 | 14.94 | 14.96 | 14.66 | 14.69 | 14.69 | -1.67% | 791,415 |
| Oct 21, 2025 | 14.84 | 15.04 | 14.59 | 14.94 | 14.94 | 0.47% | 978,340 |
| Oct 20, 2025 | 14.58 | 14.88 | 14.53 | 14.87 | 14.87 | 5.61% | 948,949 |
| Oct 17, 2025 | 13.94 | 14.16 | 13.88 | 14.08 | 14.08 | 0.57% | 894,951 |
| Oct 16, 2025 | 14.37 | 14.60 | 13.96 | 14.00 | 14.00 | -2.51% | 791,123 |
| Oct 15, 2025 | 14.69 | 14.69 | 14.29 | 14.36 | 14.36 | -1.24% | 887,579 |
| Oct 14, 2025 | 14.42 | 14.67 | 14.40 | 14.54 | 14.54 | -0.48% | 884,620 |
| Oct 13, 2025 | 14.77 | 14.91 | 14.60 | 14.61 | 14.61 | 0.48% | 632,136 |
| Oct 10, 2025 | 15.29 | 15.48 | 14.49 | 14.54 | 14.54 | -4.22% | 1,225,921 |
| Oct 9, 2025 | 15.12 | 15.27 | 14.92 | 15.18 | 15.18 | -0.46% | 758,336 |
| Oct 8, 2025 | 14.98 | 15.26 | 14.90 | 15.25 | 15.25 | 3.04% | 918,121 |
| Oct 7, 2025 | 15.21 | 15.21 | 14.77 | 14.80 | 14.80 | -2.89% | 1,356,967 |
| Oct 6, 2025 | 15.34 | 15.58 | 15.13 | 15.24 | 15.24 | 0.86% | 1,195,699 |
| Oct 3, 2025 | 14.90 | 15.35 | 14.90 | 15.11 | 15.11 | 1.68% | 1,421,022 |
| Oct 2, 2025 | 14.74 | 14.92 | 14.71 | 14.86 | 14.86 | 0.95% | 887,746 |
| Oct 1, 2025 | 14.92 | 15.13 | 14.64 | 14.72 | 14.72 | -1.93% | 1,027,992 |
| Sep 30, 2025 | 15.27 | 15.32 | 14.69 | 15.01 | 15.01 | -1.64% | 1,925,101 |
| Sep 29, 2025 | 15.49 | 15.49 | 15.22 | 15.26 | 15.26 | -0.59% | 1,055,096 |
| Sep 26, 2025 | 15.22 | 15.47 | 15.07 | 15.35 | 15.35 | 0.85% | 2,103,513 |
| Sep 25, 2025 | 15.15 | 15.28 | 14.98 | 15.22 | 15.22 | -0.39% | 1,162,661 |
| Sep 24, 2025 | 15.38 | 15.65 | 15.23 | 15.28 | 15.28 | -1.93% | 821,355 |
| Sep 23, 2025 | 15.66 | 15.75 | 15.42 | 15.58 | 15.58 | -1.08% | 1,149,709 |
| Sep 22, 2025 | 15.64 | 15.89 | 15.51 | 15.75 | 15.75 | 0.51% | 1,200,049 |
| Sep 19, 2025 | 15.93 | 15.93 | 15.56 | 15.67 | 15.67 | -1.82% | 2,378,994 |
| Sep 18, 2025 | 15.57 | 16.03 | 15.57 | 15.96 | 15.96 | 3.37% | 1,147,512 |
| Sep 17, 2025 | 15.49 | 16.06 | 15.35 | 15.44 | 15.44 | -0.06% | 1,916,566 |
| Sep 16, 2025 | 15.36 | 15.68 | 15.13 | 15.45 | 15.45 | -1.90% | 1,470,352 |
| Sep 15, 2025 | 15.70 | 16.00 | 15.66 | 15.75 | 15.75 | 0.86% | 1,012,107 |
| Sep 12, 2025 | 16.09 | 16.09 | 15.61 | 15.62 | 15.62 | -2.95% | 737,764 |
| Sep 11, 2025 | 15.88 | 16.16 | 15.83 | 16.09 | 16.09 | 2.16% | 2,005,573 |
| Sep 10, 2025 | 16.77 | 16.77 | 15.74 | 15.75 | 15.75 | -5.18% | 1,724,211 |
| Sep 9, 2025 | 16.68 | 16.77 | 16.42 | 16.61 | 16.61 | 0.24% | 753,245 |
| Sep 8, 2025 | 16.43 | 16.61 | 16.33 | 16.57 | 16.57 | 1.84% | 860,338 |
| Sep 5, 2025 | 16.32 | 16.52 | 16.13 | 16.27 | 16.27 | 0.93% | 1,017,569 |
| Sep 4, 2025 | 16.02 | 16.36 | 15.82 | 16.12 | 16.12 | 0.12% | 1,145,120 |
| Sep 3, 2025 | 16.28 | 16.35 | 15.94 | 16.10 | 16.10 | -0.86% | 1,223,085 |
| Sep 2, 2025 | 15.87 | 16.37 | 15.77 | 16.24 | 16.24 | -0.73% | 1,667,500 |
| Aug 29, 2025 | 16.11 | 16.38 | 15.97 | 16.36 | 16.36 | 1.61% | 1,702,080 |
| Aug 28, 2025 | 15.77 | 16.18 | 15.77 | 16.10 | 16.10 | 1.90% | 1,206,090 |
| Aug 27, 2025 | 15.49 | 15.91 | 15.40 | 15.80 | 15.80 | 2.86% | 1,414,542 |
| Aug 26, 2025 | 15.49 | 15.70 | 15.35 | 15.36 | 15.36 | 0.46% | 1,692,115 |
| Aug 25, 2025 | 15.57 | 15.67 | 15.28 | 15.29 | 15.29 | -2.11% | 1,040,737 |
| Aug 22, 2025 | 15.00 | 15.68 | 14.96 | 15.62 | 15.62 | 4.34% | 1,305,463 |
| Aug 21, 2025 | 14.79 | 14.98 | 14.78 | 14.97 | 14.97 | 0.34% | 712,046 |
| Aug 20, 2025 | 14.89 | 14.98 | 14.56 | 14.92 | 14.92 | 0.13% | 1,070,162 |
| Aug 19, 2025 | 15.25 | 15.29 | 14.85 | 14.90 | 14.90 | -2.04% | 1,338,466 |
| Aug 18, 2025 | 14.96 | 15.26 | 14.91 | 15.21 | 15.21 | 1.20% | 1,290,098 |
| Aug 15, 2025 | 14.76 | 15.08 | 14.76 | 15.03 | 15.03 | 2.52% | 1,702,579 |
| Aug 14, 2025 | 14.83 | 14.89 | 14.51 | 14.66 | 14.66 | -2.20% | 1,266,026 |
| Aug 13, 2025 | 15.12 | 15.14 | 14.79 | 14.99 | 14.99 | 0.60% | 1,201,736 |
| Aug 12, 2025 | 14.93 | 15.10 | 14.72 | 14.90 | 14.90 | 1.22% | 1,870,527 |
| Aug 11, 2025 | 14.29 | 15.22 | 14.14 | 14.72 | 14.72 | 2.72% | 3,814,676 |
| Aug 8, 2025 | 16.34 | 16.35 | 14.22 | 14.33 | 14.33 | -18.11% | 5,128,835 |
| Aug 7, 2025 | 17.95 | 18.15 | 16.94 | 17.50 | 17.50 | -2.02% | 2,961,907 |
| Aug 6, 2025 | 17.71 | 17.92 | 17.62 | 17.86 | 17.86 | 1.59% | 974,417 |
| Aug 5, 2025 | 18.55 | 18.55 | 17.53 | 17.58 | 17.58 | -4.40% | 1,090,623 |
| Aug 4, 2025 | 18.19 | 18.40 | 18.07 | 18.39 | 18.39 | 2.45% | 880,683 |
| Aug 1, 2025 | 18.52 | 18.71 | 17.86 | 17.95 | 17.95 | -5.92% | 1,307,724 |
| Jul 31, 2025 | 19.56 | 19.95 | 19.05 | 19.08 | 19.08 | -1.19% | 1,372,242 |
| Jul 30, 2025 | 18.91 | 19.56 | 18.71 | 19.31 | 19.31 | 3.10% | 1,779,321 |
| Jul 29, 2025 | 18.68 | 18.88 | 18.49 | 18.73 | 18.73 | 1.96% | 1,261,383 |
| Jul 28, 2025 | 18.68 | 18.69 | 18.32 | 18.37 | 18.37 | -1.02% | 1,017,418 |
| Jul 25, 2025 | 18.46 | 18.77 | 18.45 | 18.56 | 18.56 | 0.32% | 885,008 |
| Jul 24, 2025 | 18.98 | 18.99 | 18.49 | 18.50 | 18.50 | -2.17% | 1,351,347 |
| Jul 23, 2025 | 18.65 | 18.93 | 18.29 | 18.91 | 18.91 | 1.39% | 1,416,502 |
| Jul 22, 2025 | 19.25 | 19.30 | 18.64 | 18.65 | 18.65 | -3.22% | 1,023,199 |
| Jul 21, 2025 | 19.15 | 19.76 | 19.02 | 19.27 | 19.27 | 2.58% | 1,392,313 |
| Jul 18, 2025 | 19.10 | 19.29 | 18.76 | 18.79 | 18.79 | -0.92% | 1,541,286 |
| Jul 17, 2025 | 18.76 | 19.04 | 18.61 | 18.96 | 18.96 | 1.07% | 1,484,061 |