5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
+41.68%
6 MONTH PERFORMANCE
+62.72%
YEAR-TO-DATE PERFORMANCE
+4.18%
1 YEAR PERFORMANCE
+115.27%
AvePoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $17.78 | $17.21 (-3.21%) | $17.78 | $17.11 | 856,643 | $3.17 B |
| 01/16/2025 | $17.61 | $17.56 (-0.28%) | $17.76 | $17.51 | 722,483 | $3.23 B |
| 01/15/2025 | $16.92 | $17.60 (4.02%) | $17.62 | $16.79 | 1.25 M | $3.24 B |
| 01/14/2025 | $16.50 | $16.55 (0.3%) | $16.70 | $16.37 | 780,302 | $3.04 B |
| 01/13/2025 | $15.90 | $16.30 (2.52%) | $16.32 | $15.70 | 823,700 | $3.00 B |
| 01/10/2025 | $16.33 | $16.20 (-0.8%) | $16.40 | $15.99 | 724,300 | $2.98 B |
| 01/08/2025 | $16.21 | $16.62 (2.53%) | $16.74 | $16.21 | 960,821 | $3.06 B |
| 01/07/2025 | $16.81 | $16.42 (-2.32%) | $16.88 | $16.05 | 1.33 M | $3.02 B |
| 01/06/2025 | $17.16 | $16.79 (-2.16%) | $17.20 | $16.68 | 996,807 | $3.09 B |
| 01/03/2025 | $16.74 | $17.14 (2.39%) | $17.24 | $16.70 | 1.04 M | $3.15 B |
| 01/02/2025 | $16.64 | $16.62 (-0.12%) | $16.69 | $16.25 | 1.31 M | $3.06 B |
| 12/31/2024 | $16.62 | $16.51 (-0.66%) | $16.68 | $16.37 | 2.17 M | $3.04 B |
| 12/30/2024 | $16.71 | $16.48 (-1.38%) | $16.78 | $16.42 | 2.53 M | $3.03 B |
| 12/27/2024 | $17.33 | $16.95 (-2.19%) | $17.33 | $16.56 | 1.51 M | $3.12 B |
| 12/26/2024 | $17.71 | $17.43 (-1.58%) | $17.75 | $17.31 | 618,035 | $3.21 B |
| 12/24/2024 | $17.41 | $17.80 (2.24%) | $17.82 | $17.39 | 347,700 | $3.27 B |
| 12/23/2024 | $17.86 | $17.46 (-2.24%) | $17.95 | $17.37 | 1.56 M | $3.21 B |
| 12/20/2024 | $17.39 | $17.89 (2.88%) | $18.00 | $17.24 | 1.39 M | $3.29 B |
| 12/19/2024 | $17.97 | $17.74 (-1.28%) | $18.14 | $17.70 | 1.09 M | $3.26 B |
| 12/18/2024 | $18.21 | $17.76 (-2.47%) | $18.59 | $17.67 | 1.85 M | $3.27 B |
| 12/17/2024 | $18.65 | $18.41 (-1.29%) | $18.65 | $18.20 | 681,500 | $3.39 B |
| 12/16/2024 | $18.37 | $18.65 (1.52%) | $18.74 | $18.31 | 1.37 M | $3.43 B |
| 12/13/2024 | $18.57 | $18.36 (-1.13%) | $18.84 | $18.15 | 1.07 M | $3.38 B |
| 12/12/2024 | $18.36 | $18.57 (1.14%) | $18.77 | $18.30 | 730,782 | $3.42 B |
| 12/11/2024 | $18.76 | $18.45 (-1.65%) | $18.79 | $18.43 | 1.80 M | $3.39 B |
| 12/10/2024 | $18.50 | $18.67 (0.92%) | $18.93 | $18.38 | 2.03 M | $3.43 B |
| 12/09/2024 | $18.90 | $18.53 (-1.96%) | $19.16 | $18.35 | 1.43 M | $3.41 B |
| 12/06/2024 | $18.81 | $18.89 (0.43%) | $19.00 | $18.62 | 1.31 M | $3.47 B |
| 12/05/2024 | $18.75 | $18.65 (-0.53%) | $19.00 | $18.54 | 1.99 M | $3.43 B |
| 12/04/2024 | $18.32 | $18.75 (2.35%) | $18.84 | $18.30 | 2.61 M | $3.45 B |
| 12/03/2024 | $17.76 | $18.22 (2.59%) | $18.26 | $17.66 | 1.03 M | $3.35 B |
| 12/02/2024 | $17.66 | $17.91 (1.42%) | $18.10 | $17.58 | 1.54 M | $3.29 B |
| 11/29/2024 | $17.83 | $17.65 (-1.01%) | $17.98 | $17.63 | 667,000 | $3.25 B |
| 11/27/2024 | $18.17 | $17.82 (-1.93%) | $18.17 | $17.66 | 1.45 M | $3.28 B |
| 11/26/2024 | $18.23 | $18.12 (-0.6%) | $18.50 | $17.98 | 1.87 M | $3.33 B |
| 11/25/2024 | $18.69 | $18.22 (-2.51%) | $18.75 | $18.10 | 1.49 M | $3.35 B |
| 11/22/2024 | $18.19 | $18.57 (2.09%) | $18.75 | $18.12 | 2.26 M | $3.42 B |
| 11/21/2024 | $17.68 | $18.30 (3.51%) | $18.33 | $17.61 | 2.09 M | $3.37 B |
| 11/20/2024 | $16.65 | $17.50 (5.11%) | $17.50 | $16.52 | 3.51 M | $3.22 B |
| 11/19/2024 | $15.61 | $16.57 (6.15%) | $16.62 | $15.57 | 1.34 M | $3.05 B |
| 11/18/2024 | $15.72 | $15.74 (0.13%) | $15.96 | $15.53 | 826,944 | $2.90 B |
| 11/15/2024 | $15.76 | $15.73 (-0.19%) | $15.87 | $15.55 | 1.05 M | $2.89 B |
| 11/14/2024 | $16.00 | $15.82 (-1.12%) | $16.04 | $15.52 | 1.07 M | $2.91 B |
| 11/13/2024 | $15.93 | $16.03 (0.63%) | $16.50 | $15.90 | 1.66 M | $2.95 B |
| 11/12/2024 | $15.50 | $15.85 (2.26%) | $15.95 | $15.38 | 1.89 M | $2.92 B |
| 11/11/2024 | $15.00 | $15.70 (4.67%) | $15.77 | $14.97 | 1.56 M | $2.89 B |
| 11/08/2024 | $14.26 | $14.89 (4.42%) | $15.64 | $14.06 | 2.78 M | $2.74 B |
| 11/07/2024 | $13.07 | $13.48 (3.14%) | $13.58 | $13.07 | 1.28 M | $2.48 B |
| 11/06/2024 | $12.76 | $13.09 (2.59%) | $13.10 | $12.75 | 1.11 M | $2.41 B |
| 11/05/2024 | $12.34 | $12.51 (1.38%) | $12.57 | $12.34 | 456,500 | $2.30 B |
| 11/04/2024 | $12.26 | $12.32 (0.49%) | $12.43 | $12.20 | 449,212 | $2.25 B |
| 11/01/2024 | $12.16 | $12.38 (1.81%) | $12.38 | $12.11 | 531,969 | $2.26 B |
| 10/31/2024 | $12.28 | $12.14 (-1.14%) | $12.42 | $12.08 | 662,200 | $2.22 B |
| 10/30/2024 | $12.37 | $12.36 (-0.08%) | $12.58 | $12.36 | 541,341 | $2.26 B |
| 10/29/2024 | $11.99 | $12.44 (3.75%) | $12.49 | $11.92 | 786,500 | $2.27 B |
| 10/28/2024 | $12.05 | $11.97 (-0.66%) | $12.18 | $11.96 | 465,658 | $2.19 B |
| 10/25/2024 | $12.13 | $11.96 (-1.4%) | $12.18 | $11.89 | 349,300 | $2.19 B |
| 10/24/2024 | $11.84 | $12.08 (2.03%) | $12.15 | $11.76 | 494,110 | $2.21 B |
| 10/23/2024 | $11.95 | $11.73 (-1.84%) | $11.98 | $11.61 | 561,606 | $2.14 B |
| 10/22/2024 | $12.01 | $12.05 (0.33%) | $12.13 | $11.98 | 248,129 | $2.20 B |
| 10/21/2024 | $12.05 | $12.06 (0.08%) | $12.23 | $11.99 | 475,821 | $2.20 B |