AvePoint, Inc.AVPTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.50 | $11.59 | $11.26 | $11.38 | 93,969 |
| 2/2/2026 | $11.63 | $11.87 | $11.55 | $11.70 | 1.88M |
| 1/30/2026 | $11.84 | $11.99 | $11.58 | $11.63 | 2.49M |
| 1/29/2026 | $12.16 | $12.21 | $11.74 | $11.92 | 2.83M |
| 1/28/2026 | $12.56 | $12.66 | $12.36 | $12.40 | 1.18M |
| 1/27/2026 | $12.94 | $12.94 | $12.31 | $12.38 | 1.28M |
| 1/26/2026 | $12.59 | $12.96 | $12.59 | $12.80 | 1.99M |
| 1/23/2026 | $12.53 | $12.70 | $12.48 | $12.59 | 2.26M |
| 1/22/2026 | $12.60 | $12.65 | $12.43 | $12.51 | 1.87M |
| 1/21/2026 | $12.43 | $12.65 | $12.27 | $12.52 | 1.63M |
| 1/20/2026 | $12.38 | $12.63 | $12.30 | $12.40 | 2.64M |
| 1/16/2026 | $13.05 | $13.17 | $12.68 | $12.68 | 1.50M |
| 1/15/2026 | $13.01 | $13.15 | $12.88 | $13.05 | 1.05M |
| 1/14/2026 | $13.43 | $13.46 | $12.90 | $13.01 | 1.67M |
| 1/13/2026 | $13.63 | $13.75 | $13.28 | $13.50 | 1.17M |
| 1/12/2026 | $13.59 | $13.76 | $13.47 | $13.63 | 6.97M |
| 1/9/2026 | $13.65 | $13.81 | $13.43 | $13.62 | 982,200 |
| 1/8/2026 | $13.87 | $13.93 | $13.52 | $13.67 | 1.04M |
| 1/7/2026 | $13.65 | $14.09 | $13.65 | $14.00 | 865,529 |
| 1/6/2026 | $13.44 | $13.75 | $13.37 | $13.66 | 2.06M |
| 1/5/2026 | $13.19 | $13.69 | $13.18 | $13.53 | 1.26M |
| 1/2/2026 | $13.89 | $13.90 | $13.06 | $13.22 | 2.66M |
| 12/31/2025 | $13.97 | $14.01 | $13.87 | $13.89 | 2.89M |
| 12/30/2025 | $14.03 | $14.15 | $13.87 | $13.97 | 1.35M |
| 12/29/2025 | $13.67 | $14.06 | $13.67 | $14.03 | 1.81M |
| 12/26/2025 | $13.63 | $13.80 | $13.60 | $13.77 | 839,341 |
| 12/24/2025 | $13.57 | $13.70 | $13.56 | $13.59 | 574,904 |
| 12/23/2025 | $13.56 | $13.66 | $13.37 | $13.62 | 1.10M |
| 12/22/2025 | $13.94 | $13.94 | $13.61 | $13.63 | 1.71M |
| 12/19/2025 | $14.10 | $14.12 | $13.89 | $13.94 | 2.91M |
| 12/18/2025 | $13.86 | $14.24 | $13.81 | $14.11 | 2.12M |
| 12/17/2025 | $13.71 | $13.91 | $13.65 | $13.70 | 3.70M |
| 12/16/2025 | $13.36 | $13.86 | $13.36 | $13.71 | 4.39M |
| 12/15/2025 | $13.89 | $13.90 | $13.36 | $13.40 | 4.15M |
| 12/12/2025 | $13.86 | $14.00 | $13.80 | $13.89 | 2.16M |
| 12/11/2025 | $13.69 | $14.17 | $13.68 | $14.01 | 1.30M |
| 12/10/2025 | $13.57 | $13.79 | $13.47 | $13.70 | 1.89M |
| 12/9/2025 | $13.47 | $13.68 | $13.32 | $13.62 | 1.42M |
| 12/8/2025 | $13.62 | $13.62 | $13.32 | $13.50 | 1.11M |
| 12/5/2025 | $13.26 | $13.57 | $13.10 | $13.40 | 1.77M |
| 12/4/2025 | $12.97 | $13.23 | $12.89 | $13.19 | 7.82M |
| 12/3/2025 | $12.75 | $13.02 | $12.59 | $12.94 | 1.22M |
| 12/2/2025 | $12.85 | $12.92 | $12.72 | $12.78 | 1.13M |
| 12/1/2025 | $12.80 | $12.96 | $12.61 | $12.65 | 1.35M |
| 11/28/2025 | $12.91 | $13.03 | $12.88 | $13.00 | 846,800 |
| 11/26/2025 | $12.86 | $12.95 | $12.64 | $12.89 | 1.86M |
| 11/25/2025 | $12.61 | $13.03 | $12.53 | $12.95 | 1.30M |
| 11/24/2025 | $12.80 | $12.85 | $12.54 | $12.60 | 1.48M |
| 11/21/2025 | $12.62 | $12.88 | $12.52 | $12.76 | 1.60M |
| 11/20/2025 | $13.00 | $13.03 | $12.57 | $12.59 | 1.56M |
| 11/19/2025 | $12.76 | $12.89 | $12.64 | $12.79 | 1.33M |
| 11/18/2025 | $12.87 | $12.95 | $12.68 | $12.78 | 1.07M |
| 11/17/2025 | $13.02 | $13.09 | $12.83 | $12.87 | 1.79M |
| 11/14/2025 | $12.81 | $13.23 | $12.81 | $13.02 | 2.16M |
| 11/13/2025 | $13.16 | $13.30 | $12.86 | $13.00 | 1.75M |
| 11/12/2025 | $12.96 | $13.33 | $12.96 | $13.21 | 1.64M |
| 11/11/2025 | $12.69 | $13.06 | $12.62 | $12.96 | 1.54M |
| 11/10/2025 | $12.53 | $12.70 | $12.09 | $12.67 | 2.12M |
| 11/7/2025 | $13.17 | $13.18 | $11.49 | $12.08 | 4.24M |
| 11/6/2025 | $14.05 | $14.60 | $13.60 | $13.84 | 2.98M |
| 11/5/2025 | $13.72 | $14.48 | $13.70 | $14.28 | 1.80M |