AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
10.90
-0.19 (-1.71%)
Mar 9, 2026, 2:15 PM EDT - Market open
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.93 | 11.03 | 10.72 | 10.86 | - | -2.07% | 422,231 |
| Mar 6, 2026 | 11.26 | 11.32 | 10.99 | 11.09 | 11.09 | -1.77% | 1,804,125 |
| Mar 5, 2026 | 11.11 | 11.42 | 11.06 | 11.29 | 11.29 | 1.62% | 2,459,880 |
| Mar 4, 2026 | 10.89 | 11.24 | 10.82 | 11.11 | 11.11 | 2.87% | 2,087,101 |
| Mar 3, 2026 | 10.20 | 10.96 | 10.20 | 10.80 | 10.80 | 2.76% | 2,135,820 |
| Mar 2, 2026 | 10.58 | 10.83 | 10.40 | 10.51 | 10.51 | -2.50% | 3,136,102 |
| Feb 27, 2026 | 11.08 | 11.15 | 10.42 | 10.78 | 10.78 | 3.85% | 3,978,667 |
| Feb 26, 2026 | 10.40 | 10.66 | 10.17 | 10.38 | 10.38 | 1.47% | 2,467,216 |
| Feb 25, 2026 | 10.10 | 10.32 | 9.91 | 10.23 | 10.23 | 0.99% | 1,625,100 |
| Feb 24, 2026 | 9.90 | 10.33 | 9.86 | 10.13 | 10.13 | 1.81% | 1,672,051 |
| Feb 23, 2026 | 10.40 | 10.40 | 9.90 | 9.95 | 9.95 | -5.24% | 1,444,474 |
| Feb 20, 2026 | 10.65 | 10.82 | 10.45 | 10.50 | 10.50 | -1.22% | 2,010,141 |
| Feb 19, 2026 | 10.51 | 10.70 | 10.39 | 10.63 | 10.63 | 0.28% | 1,605,067 |
| Feb 18, 2026 | 10.42 | 10.76 | 10.25 | 10.60 | 10.60 | 1.83% | 2,633,813 |
| Feb 17, 2026 | 10.55 | 10.78 | 10.31 | 10.41 | 10.41 | -1.42% | 2,523,828 |
| Feb 13, 2026 | 10.59 | 10.82 | 10.54 | 10.56 | 10.56 | 1.25% | 3,119,514 |
| Feb 12, 2026 | 10.58 | 10.71 | 10.30 | 10.43 | 10.43 | -1.23% | 2,119,607 |
| Feb 11, 2026 | 10.86 | 10.91 | 10.32 | 10.56 | 10.56 | -3.39% | 1,555,589 |
| Feb 10, 2026 | 11.01 | 11.27 | 10.88 | 10.93 | 10.93 | 0.46% | 1,642,173 |
| Feb 9, 2026 | 10.59 | 10.98 | 10.48 | 10.88 | 10.88 | 2.93% | 2,002,310 |
| Feb 6, 2026 | 10.39 | 10.67 | 10.18 | 10.57 | 10.57 | 4.04% | 2,629,990 |
| Feb 5, 2026 | 10.50 | 10.77 | 10.12 | 10.16 | 10.16 | -3.51% | 2,882,987 |
| Feb 4, 2026 | 10.43 | 10.78 | 10.12 | 10.53 | 10.53 | -0.47% | 3,355,289 |
| Feb 3, 2026 | 11.53 | 11.59 | 10.38 | 10.58 | 10.58 | -9.57% | 2,886,665 |
| Feb 2, 2026 | 11.63 | 11.87 | 11.55 | 11.70 | 11.70 | 0.60% | 1,879,613 |
| Jan 30, 2026 | 11.84 | 11.99 | 11.58 | 11.63 | 11.63 | -2.43% | 2,494,512 |
| Jan 29, 2026 | 12.16 | 12.21 | 11.74 | 11.92 | 11.92 | -3.87% | 2,830,822 |
| Jan 28, 2026 | 12.56 | 12.66 | 12.36 | 12.40 | 12.40 | 0.16% | 1,179,324 |
| Jan 27, 2026 | 12.94 | 12.94 | 12.31 | 12.38 | 12.38 | -3.28% | 1,279,664 |
| Jan 26, 2026 | 12.59 | 12.96 | 12.59 | 12.80 | 12.80 | 1.67% | 1,993,161 |
| Jan 23, 2026 | 12.53 | 12.70 | 12.48 | 12.59 | 12.59 | 0.64% | 2,259,275 |
| Jan 22, 2026 | 12.60 | 12.65 | 12.43 | 12.51 | 12.51 | -0.08% | 1,867,151 |
| Jan 21, 2026 | 12.43 | 12.65 | 12.27 | 12.52 | 12.52 | 0.97% | 1,630,516 |
| Jan 20, 2026 | 12.38 | 12.63 | 12.30 | 12.40 | 12.40 | -2.21% | 2,644,875 |
| Jan 16, 2026 | 13.05 | 13.17 | 12.68 | 12.68 | 12.68 | -2.84% | 1,499,195 |
| Jan 15, 2026 | 13.01 | 13.15 | 12.88 | 13.05 | 13.05 | 0.31% | 1,045,497 |
| Jan 14, 2026 | 13.43 | 13.46 | 12.90 | 13.01 | 13.01 | -3.63% | 1,674,167 |
| Jan 13, 2026 | 13.63 | 13.75 | 13.28 | 13.50 | 13.50 | -0.95% | 1,167,491 |
| Jan 12, 2026 | 13.59 | 13.76 | 13.47 | 13.63 | 13.63 | 0.07% | 6,967,402 |
| Jan 9, 2026 | 13.65 | 13.81 | 13.43 | 13.62 | 13.62 | -0.37% | 982,178 |
| Jan 8, 2026 | 13.87 | 13.93 | 13.52 | 13.67 | 13.67 | -2.36% | 1,040,084 |
| Jan 7, 2026 | 13.65 | 14.09 | 13.65 | 14.00 | 14.00 | 2.49% | 865,529 |
| Jan 6, 2026 | 13.44 | 13.75 | 13.37 | 13.66 | 13.66 | 0.96% | 2,064,056 |
| Jan 5, 2026 | 13.19 | 13.69 | 13.18 | 13.53 | 13.53 | 2.34% | 1,259,173 |
| Jan 2, 2026 | 13.89 | 13.90 | 13.06 | 13.22 | 13.22 | -4.82% | 2,659,565 |
| Dec 31, 2025 | 13.97 | 14.01 | 13.87 | 13.89 | 13.89 | -0.57% | 2,885,231 |
| Dec 30, 2025 | 14.03 | 14.15 | 13.87 | 13.97 | 13.97 | -0.43% | 1,347,408 |
| Dec 29, 2025 | 13.67 | 14.06 | 13.67 | 14.03 | 14.03 | 1.89% | 1,807,371 |
| Dec 26, 2025 | 13.63 | 13.80 | 13.60 | 13.77 | 13.77 | 1.32% | 839,341 |
| Dec 24, 2025 | 13.57 | 13.70 | 13.56 | 13.59 | 13.59 | -0.22% | 574,904 |
| Dec 23, 2025 | 13.56 | 13.66 | 13.37 | 13.62 | 13.62 | -0.07% | 1,096,238 |
| Dec 22, 2025 | 13.94 | 13.94 | 13.61 | 13.63 | 13.63 | -2.22% | 1,709,685 |
| Dec 19, 2025 | 14.10 | 14.12 | 13.89 | 13.94 | 13.94 | -1.20% | 2,905,143 |
| Dec 18, 2025 | 13.86 | 14.24 | 13.81 | 14.11 | 14.11 | 2.99% | 2,123,710 |
| Dec 17, 2025 | 13.71 | 13.91 | 13.65 | 13.70 | 13.70 | -0.07% | 3,695,309 |
| Dec 16, 2025 | 13.36 | 13.86 | 13.36 | 13.71 | 13.71 | 2.31% | 4,394,167 |
| Dec 15, 2025 | 13.89 | 13.90 | 13.36 | 13.40 | 13.40 | -3.53% | 4,151,936 |
| Dec 12, 2025 | 13.86 | 14.00 | 13.80 | 13.89 | 13.89 | -0.86% | 2,163,714 |
| Dec 11, 2025 | 13.69 | 14.17 | 13.68 | 14.01 | 14.01 | 2.26% | 1,299,766 |
| Dec 10, 2025 | 13.57 | 13.79 | 13.47 | 13.70 | 13.70 | 0.59% | 1,894,247 |
| Dec 9, 2025 | 13.47 | 13.68 | 13.32 | 13.62 | 13.62 | 0.89% | 1,415,883 |
| Dec 8, 2025 | 13.62 | 13.62 | 13.32 | 13.50 | 13.50 | 0.75% | 1,105,255 |
| Dec 5, 2025 | 13.26 | 13.57 | 13.10 | 13.40 | 13.40 | 1.59% | 1,771,781 |
| Dec 4, 2025 | 12.97 | 13.23 | 12.89 | 13.19 | 13.19 | 1.93% | 7,817,101 |
| Dec 3, 2025 | 12.75 | 13.02 | 12.59 | 12.94 | 12.94 | 1.25% | 1,220,255 |
| Dec 2, 2025 | 12.85 | 12.92 | 12.72 | 12.78 | 12.78 | 1.03% | 1,134,125 |
| Dec 1, 2025 | 12.80 | 12.96 | 12.61 | 12.65 | 12.65 | -2.69% | 1,345,960 |
| Nov 28, 2025 | 12.91 | 13.03 | 12.88 | 13.00 | 13.00 | 0.85% | 846,760 |
| Nov 26, 2025 | 12.86 | 12.95 | 12.64 | 12.89 | 12.89 | -0.46% | 1,856,549 |
| Nov 25, 2025 | 12.61 | 13.03 | 12.53 | 12.95 | 12.95 | 2.78% | 1,297,504 |
| Nov 24, 2025 | 12.80 | 12.85 | 12.54 | 12.60 | 12.60 | -1.25% | 1,478,841 |
| Nov 21, 2025 | 12.62 | 12.88 | 12.52 | 12.76 | 12.76 | 1.35% | 1,597,626 |
| 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 |