AVPT(AVPT)
AVPT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.02 | $10.36 | $9.93 | $10.35 | 1.71M |
| 5/19/2026 | $10.41 | $10.70 | $10.14 | $10.23 | 1.66M |
| 5/18/2026 | $9.83 | $10.30 | $9.83 | $10.13 | 2.67M |
| 5/15/2026 | $9.89 | $10.04 | $9.77 | $9.93 | 1.79M |
| 5/14/2026 | $9.64 | $10.07 | $9.52 | $9.79 | 1.86M |
| 5/13/2026 | $10.06 | $10.11 | $9.59 | $9.59 | 2.08M |
| 5/12/2026 | $10.60 | $10.77 | $10.01 | $10.06 | 2.35M |
| 5/11/2026 | $11.21 | $11.32 | $10.45 | $10.47 | 3.92M |
| 5/8/2026 | $10.55 | $11.47 | $10.44 | $11.40 | 6.56M |
| 5/7/2026 | $10.57 | $11.14 | $10.21 | $10.32 | 5.16M |
| 5/6/2026 | $10.41 | $10.58 | $10.24 | $10.26 | 2.06M |
| 5/5/2026 | $10.54 | $10.71 | $10.46 | $10.56 | 1.63M |
| 5/4/2026 | $10.21 | $10.68 | $10.21 | $10.53 | 1.46M |
| 5/1/2026 | $10.04 | $10.30 | $9.87 | $10.21 | 1.41M |
| 4/30/2026 | $9.76 | $9.80 | $9.54 | $9.75 | 1.49M |
| 4/29/2026 | $9.87 | $9.99 | $9.81 | $9.92 | 1.13M |
| 4/28/2026 | $9.94 | $10.18 | $9.90 | $10.01 | 1.63M |
| 4/27/2026 | $9.76 | $10.03 | $9.72 | $9.90 | 1.18M |
| 4/24/2026 | $9.65 | $9.88 | $9.60 | $9.85 | 1.46M |
| 4/23/2026 | $9.91 | $9.91 | $9.38 | $9.62 | 991,951 |
| 4/22/2026 | $10.15 | $10.29 | $10.10 | $10.24 | 1.11M |
| 4/21/2026 | $10.11 | $10.39 | $9.99 | $10.06 | 1.37M |
| 4/20/2026 | $9.97 | $10.22 | $9.93 | $10.06 | 1.08M |
| 4/17/2026 | $10.22 | $10.28 | $9.99 | $10.04 | 1.65M |
| 4/16/2026 | $9.96 | $10.04 | $9.86 | $9.97 | 1.06M |
| 4/15/2026 | $9.55 | $9.83 | $9.46 | $9.75 | 1.25M |
| 4/14/2026 | $9.53 | $9.70 | $9.30 | $9.40 | 1.22M |
| 4/13/2026 | $9.02 | $9.49 | $8.96 | $9.47 | 1.72M |
| 4/10/2026 | $9.11 | $9.24 | $8.84 | $8.99 | 1.66M |
| 4/9/2026 | $9.70 | $9.74 | $9.04 | $9.14 | 1.86M |
| 4/8/2026 | $10.37 | $10.40 | $9.74 | $9.80 | 1.25M |
| 4/7/2026 | $10.01 | $10.11 | $9.91 | $10.01 | 1.98M |
| 4/6/2026 | $9.85 | $10.07 | $9.79 | $10.03 | 1.13M |
| 4/2/2026 | $9.62 | $9.96 | $9.47 | $9.94 | 1.29M |
| 4/1/2026 | $9.58 | $9.73 | $9.40 | $9.72 | 1.58M |
| 3/31/2026 | $9.48 | $9.61 | $9.24 | $9.51 | 2.44M |
| 3/30/2026 | $9.53 | $9.69 | $9.30 | $9.37 | 2.25M |
| 3/27/2026 | $9.61 | $9.61 | $9.33 | $9.44 | 1.19M |
| 3/26/2026 | $9.63 | $9.99 | $9.55 | $9.78 | 956,619 |
| 3/25/2026 | $9.81 | $9.92 | $9.60 | $9.68 | 1.07M |
| 3/24/2026 | $10.13 | $10.16 | $9.59 | $9.61 | 2.49M |
| 3/23/2026 | $10.28 | $10.40 | $10.10 | $10.24 | 1.72M |
| 3/20/2026 | $10.34 | $10.42 | $10.09 | $10.30 | 1.89M |
| 3/19/2026 | $10.29 | $10.59 | $10.27 | $10.44 | 1.40M |
| 3/18/2026 | $10.25 | $10.49 | $10.25 | $10.35 | 1.22M |
| 3/17/2026 | $10.49 | $10.83 | $10.44 | $10.49 | 1.59M |
| 3/16/2026 | $10.44 | $10.60 | $10.38 | $10.52 | 1.26M |
| 3/13/2026 | $10.40 | $10.65 | $10.29 | $10.43 | 1.27M |
| 3/12/2026 | $10.56 | $10.67 | $10.40 | $10.46 | 1.69M |
| 3/11/2026 | $10.72 | $10.95 | $10.53 | $10.58 | 1.53M |
| 3/10/2026 | $10.97 | $11.00 | $10.50 | $10.72 | 1.72M |
| 3/9/2026 | $10.93 | $11.11 | $10.72 | $11.02 | 2.09M |
| 3/6/2026 | $11.26 | $11.32 | $10.99 | $11.09 | 1.81M |
| 3/5/2026 | $11.11 | $11.42 | $11.06 | $11.29 | 2.46M |
| 3/4/2026 | $10.89 | $11.24 | $10.82 | $11.11 | 2.13M |
| 3/3/2026 | $10.20 | $10.96 | $10.20 | $10.80 | 2.14M |
| 3/2/2026 | $10.58 | $10.83 | $10.40 | $10.51 | 3.17M |
| 2/27/2026 | $11.08 | $11.15 | $10.42 | $10.78 | 3.98M |
| 2/26/2026 | $10.40 | $10.66 | $10.16 | $10.38 | 2.47M |
| 2/25/2026 | $10.10 | $10.32 | $9.91 | $10.23 | 1.63M |
| 2/24/2026 | $9.90 | $10.33 | $9.86 | $10.13 | 1.67M |
| 2/23/2026 | $10.40 | $10.40 | $9.90 | $9.95 | 1.44M |
| 2/20/2026 | $10.65 | $10.82 | $10.45 | $10.50 | 2.01M |