AvePoint, Inc. (AVPT)
NASDAQ: AVPT · Real-Time Price · USD
10.01
+0.11 (1.11%)
At close: Apr 28, 2026, 4:00 PM EDT
9.81
-0.20 (-2.00%)
After-hours: Apr 28, 2026, 6:54 PM EDT
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |