AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
10.89
+0.54 (5.22%)
At close: Jun 26, 2026, 4:00 PM EDT
10.75
-0.14 (-1.29%)
After-hours: Jun 26, 2026, 7:18 PM EDT
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.41 | 10.94 | 10.41 | 10.89 | 10.89 | 5.22% | 6,452,980 |
| Jun 25, 2026 | 10.34 | 10.56 | 10.16 | 10.35 | 10.35 | -0.48% | 2,437,018 |
| Jun 24, 2026 | 10.31 | 10.61 | 10.28 | 10.40 | 10.40 | 0.87% | 1,990,661 |
| Jun 23, 2026 | 9.87 | 10.47 | 9.87 | 10.31 | 10.31 | 3.41% | 1,903,430 |
| Jun 22, 2026 | 10.24 | 10.42 | 9.71 | 9.97 | 9.97 | -4.23% | 2,104,794 |
| Jun 18, 2026 | 10.75 | 10.75 | 10.00 | 10.41 | 10.41 | -3.16% | 3,624,638 |
| Jun 17, 2026 | 10.75 | 11.10 | 10.70 | 10.75 | 10.75 | -0.92% | 1,983,637 |
| Jun 16, 2026 | 10.82 | 10.98 | 10.65 | 10.85 | 10.85 | -0.46% | 2,695,953 |
| Jun 15, 2026 | 10.93 | 11.36 | 10.72 | 10.90 | 10.90 | 0.28% | 6,641,665 |
| Jun 12, 2026 | 10.84 | 10.91 | 10.57 | 10.87 | 10.87 | 0.18% | 1,674,696 |
| Jun 11, 2026 | 10.51 | 10.87 | 10.36 | 10.85 | 10.85 | 1.21% | 2,055,253 |
| Jun 10, 2026 | 10.34 | 10.92 | 10.26 | 10.72 | 10.72 | 1.32% | 2,431,620 |
| Jun 9, 2026 | 10.57 | 10.72 | 10.33 | 10.58 | 10.58 | -0.94% | 1,982,559 |
| Jun 8, 2026 | 10.62 | 10.81 | 10.50 | 10.68 | 10.68 | -0.56% | 1,498,266 |
| Jun 5, 2026 | 10.89 | 11.01 | 10.72 | 10.74 | 10.74 | -1.38% | 1,493,583 |
| Jun 4, 2026 | 11.03 | 11.19 | 10.75 | 10.89 | 10.89 | 1.78% | 3,062,963 |
| Jun 3, 2026 | 11.18 | 11.18 | 10.66 | 10.70 | 10.70 | -5.23% | 1,576,124 |
| Jun 2, 2026 | 11.20 | 11.46 | 11.06 | 11.29 | 11.29 | -2.00% | 2,119,217 |
| Jun 1, 2026 | 11.17 | 11.62 | 11.13 | 11.52 | 11.52 | 5.59% | 2,841,578 |
| May 29, 2026 | 10.29 | 10.96 | 10.29 | 10.91 | 10.91 | 6.23% | 3,466,313 |
| May 28, 2026 | 10.07 | 10.36 | 10.07 | 10.27 | 10.27 | 2.19% | 1,448,827 |
| May 27, 2026 | 10.25 | 10.36 | 10.00 | 10.05 | 10.05 | -3.09% | 1,230,994 |
| May 26, 2026 | 10.20 | 10.44 | 10.18 | 10.37 | 10.37 | 0.78% | 1,299,667 |
| May 22, 2026 | 10.28 | 10.51 | 10.28 | 10.29 | 10.29 | 0.49% | 935,191 |
| May 21, 2026 | 10.19 | 10.39 | 10.06 | 10.24 | 10.24 | -1.06% | 1,346,009 |
| May 20, 2026 | 10.02 | 10.36 | 9.93 | 10.35 | 10.35 | 1.17% | 1,705,127 |
| May 19, 2026 | 10.41 | 10.70 | 10.14 | 10.23 | 10.23 | 0.99% | 1,663,048 |
| May 18, 2026 | 9.83 | 10.30 | 9.83 | 10.13 | 10.13 | 2.01% | 2,668,137 |
| May 15, 2026 | 9.89 | 10.04 | 9.77 | 9.93 | 9.93 | 1.43% | 1,789,544 |
| May 14, 2026 | 9.64 | 10.08 | 9.52 | 9.79 | 9.79 | 2.09% | 1,856,394 |
| May 13, 2026 | 10.06 | 10.11 | 9.59 | 9.59 | 9.59 | -4.67% | 2,076,363 |
| May 12, 2026 | 10.60 | 10.77 | 10.01 | 10.06 | 10.06 | -3.92% | 2,346,528 |
| May 11, 2026 | 11.21 | 11.32 | 10.45 | 10.47 | 10.47 | -8.16% | 3,916,335 |
| May 8, 2026 | 10.55 | 11.47 | 10.44 | 11.40 | 11.40 | 10.47% | 6,561,737 |
| May 7, 2026 | 10.57 | 11.14 | 10.21 | 10.32 | 10.32 | 0.58% | 5,164,570 |
| May 6, 2026 | 10.41 | 10.58 | 10.24 | 10.26 | 10.26 | -2.84% | 2,062,302 |
| May 5, 2026 | 10.54 | 10.71 | 10.46 | 10.56 | 10.56 | 0.28% | 1,634,810 |
| May 4, 2026 | 10.21 | 10.68 | 10.21 | 10.53 | 10.53 | 3.13% | 1,458,521 |
| May 1, 2026 | 10.04 | 10.30 | 9.87 | 10.21 | 10.21 | 4.72% | 1,412,322 |
| Apr 30, 2026 | 9.76 | 9.80 | 9.54 | 9.75 | 9.75 | -1.71% | 1,492,288 |
| Apr 29, 2026 | 9.87 | 9.99 | 9.81 | 9.92 | 9.92 | -0.90% | 1,129,979 |
| Apr 28, 2026 | 9.94 | 10.18 | 9.91 | 10.01 | 10.01 | 1.11% | 1,627,045 |
| Apr 27, 2026 | 9.76 | 10.03 | 9.72 | 9.90 | 9.90 | 0.51% | 1,176,593 |
| Apr 24, 2026 | 9.65 | 9.88 | 9.60 | 9.85 | 9.85 | 2.39% | 1,461,115 |
| Apr 23, 2026 | 9.91 | 9.91 | 9.38 | 9.62 | 9.62 | -6.05% | 991,951 |
| Apr 22, 2026 | 10.15 | 10.29 | 10.10 | 10.24 | 10.24 | 1.79% | 1,105,204 |
| Apr 21, 2026 | 10.11 | 10.39 | 10.00 | 10.06 | 10.06 | - | 1,374,421 |
| Apr 20, 2026 | 9.97 | 10.22 | 9.93 | 10.06 | 10.06 | 0.20% | 1,084,902 |
| Apr 17, 2026 | 10.22 | 10.28 | 9.99 | 10.04 | 10.04 | 0.75% | 1,645,071 |
| Apr 16, 2026 | 9.96 | 10.04 | 9.86 | 9.97 | 9.97 | 2.21% | 1,060,234 |
| Apr 15, 2026 | 9.55 | 9.83 | 9.46 | 9.75 | 9.75 | 3.72% | 1,250,543 |
| Apr 14, 2026 | 9.53 | 9.70 | 9.30 | 9.40 | 9.40 | -0.74% | 1,215,706 |
| Apr 13, 2026 | 9.02 | 9.49 | 8.96 | 9.47 | 9.47 | 5.34% | 1,722,744 |
| Apr 10, 2026 | 9.11 | 9.24 | 8.84 | 8.99 | 8.99 | -1.64% | 1,660,874 |
| Apr 9, 2026 | 9.70 | 9.74 | 9.04 | 9.14 | 9.14 | -6.73% | 1,855,754 |
| Apr 8, 2026 | 10.37 | 10.40 | 9.75 | 9.80 | 9.80 | -2.10% | 1,249,803 |
| Apr 7, 2026 | 10.01 | 10.11 | 9.91 | 10.01 | 10.01 | -0.20% | 1,978,582 |
| Apr 6, 2026 | 9.85 | 10.07 | 9.79 | 10.03 | 10.03 | 0.91% | 1,131,806 |
| Apr 2, 2026 | 9.62 | 9.96 | 9.47 | 9.94 | 9.94 | 2.26% | 1,294,309 |
| Apr 1, 2026 | 9.58 | 9.73 | 9.40 | 9.72 | 9.72 | 2.21% | 1,584,424 |
| Mar 31, 2026 | 9.48 | 9.61 | 9.24 | 9.51 | 9.51 | 1.49% | 2,443,341 |
| Mar 30, 2026 | 9.53 | 9.69 | 9.30 | 9.37 | 9.37 | -0.74% | 2,247,208 |
| Mar 27, 2026 | 9.61 | 9.61 | 9.33 | 9.44 | 9.44 | -3.48% | 1,185,848 |
| Mar 26, 2026 | 9.63 | 9.99 | 9.55 | 9.78 | 9.78 | 1.03% | 956,619 |
| Mar 25, 2026 | 9.81 | 9.92 | 9.60 | 9.68 | 9.68 | 0.73% | 1,065,097 |
| Mar 24, 2026 | 10.13 | 10.16 | 9.59 | 9.61 | 9.61 | -6.15% | 2,485,298 |
| Mar 23, 2026 | 10.28 | 10.40 | 10.10 | 10.24 | 10.24 | -0.58% | 1,722,997 |
| Mar 20, 2026 | 10.34 | 10.42 | 10.09 | 10.30 | 10.30 | -1.34% | 1,892,934 |
| Mar 19, 2026 | 10.29 | 10.59 | 10.27 | 10.44 | 10.44 | 0.87% | 1,400,592 |
| Mar 18, 2026 | 10.25 | 10.49 | 10.25 | 10.35 | 10.35 | -1.33% | 1,222,717 |
| Mar 17, 2026 | 10.49 | 10.83 | 10.44 | 10.49 | 10.49 | -0.29% | 1,585,425 |
| Mar 16, 2026 | 10.44 | 10.60 | 10.38 | 10.52 | 10.52 | 0.86% | 1,264,627 |
| Mar 13, 2026 | 10.40 | 10.65 | 10.29 | 10.43 | 10.43 | -0.29% | 1,272,637 |
| Mar 12, 2026 | 10.56 | 10.67 | 10.40 | 10.46 | 10.46 | -1.13% | 1,692,217 |
| Mar 11, 2026 | 10.72 | 10.95 | 10.53 | 10.58 | 10.58 | -1.31% | 1,534,043 |
| Mar 10, 2026 | 10.97 | 11.00 | 10.50 | 10.72 | 10.72 | -2.72% | 1,715,121 |
| Mar 9, 2026 | 10.93 | 11.11 | 10.72 | 11.02 | 11.02 | -0.63% | 2,091,642 |
| Mar 6, 2026 | 11.26 | 11.32 | 10.99 | 11.09 | 11.09 | -1.77% | 1,807,046 |
| Mar 5, 2026 | 11.11 | 11.42 | 11.06 | 11.29 | 11.29 | 1.62% | 2,464,289 |
| Mar 4, 2026 | 10.89 | 11.24 | 10.82 | 11.11 | 11.11 | 2.87% | 2,129,817 |
| Mar 3, 2026 | 10.20 | 10.96 | 10.20 | 10.80 | 10.80 | 2.76% | 2,136,231 |
| Mar 2, 2026 | 10.58 | 10.83 | 10.40 | 10.51 | 10.51 | -2.50% | 3,174,992 |
| 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 |