5 DAY PERFORMANCE
+4.90%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
+23.70%
6 MONTH PERFORMANCE
+5.84%
YEAR-TO-DATE PERFORMANCE
+14.11%
1 YEAR PERFORMANCE
+81.50%
AvePoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $19.23 | $18.82 (-2.13%) | $19.29 | $18.74 | 1.10 M | $3.72 B |
| 06/24/2025 | $18.55 | $19.08 (2.86%) | $19.16 | $18.40 | 1.60 M | $3.78 B |
| 06/23/2025 | $17.98 | $18.34 (2%) | $18.39 | $17.69 | 1.53 M | $3.63 B |
| 06/20/2025 | $18.46 | $17.96 (-2.71%) | $18.55 | $17.90 | 2.13 M | $3.55 B |
| 06/18/2025 | $18.92 | $18.42 (-2.64%) | $18.92 | $18.38 | 1.39 M | $3.65 B |
| 06/17/2025 | $18.85 | $18.98 (0.69%) | $19.58 | $18.83 | 1.95 M | $3.76 B |
| 06/16/2025 | $18.86 | $19.05 (1.01%) | $19.06 | $18.75 | 1.18 M | $3.77 B |
| 06/13/2025 | $18.57 | $18.59 (0.11%) | $18.94 | $18.51 | 969.71 K | $3.68 B |
| 06/12/2025 | $18.73 | $18.96 (1.23%) | $19.12 | $18.72 | 1.03 M | $3.75 B |
| 06/11/2025 | $18.88 | $18.82 (-0.32%) | $19.02 | $18.65 | 1.33 M | $3.72 B |
| 06/10/2025 | $19.39 | $18.84 (-2.84%) | $19.44 | $18.46 | 1.18 M | $3.73 B |
| 06/09/2025 | $19.65 | $19.51 (-0.71%) | $19.77 | $19.37 | 1.45 M | $3.86 B |
| 06/06/2025 | $19.20 | $19.56 (1.87%) | $19.57 | $18.91 | 1.40 M | $3.87 B |
| 06/05/2025 | $19.35 | $18.95 (-2.07%) | $19.41 | $18.83 | 1.04 M | $3.75 B |
| 06/04/2025 | $18.92 | $19.24 (1.69%) | $19.38 | $18.91 | 1.53 M | $3.81 B |
| 06/03/2025 | $18.81 | $18.96 (0.8%) | $19.04 | $18.70 | 1.21 M | $3.75 B |
| 06/02/2025 | $18.62 | $18.81 (1.02%) | $19.14 | $18.43 | 2.26 M | $3.72 B |
| 05/30/2025 | $18.51 | $18.65 (0.76%) | $18.72 | $18.35 | 1.14 M | $3.69 B |
| 05/29/2025 | $18.73 | $18.50 (-1.23%) | $18.73 | $18.27 | 967.70 K | $3.66 B |
| 05/28/2025 | $18.65 | $18.59 (-0.32%) | $18.83 | $18.48 | 1.55 M | $3.68 B |
| 05/27/2025 | $18.55 | $18.66 (0.59%) | $18.66 | $18.32 | 1.20 M | $3.69 B |
| 05/23/2025 | $17.89 | $18.23 (1.9%) | $18.34 | $17.85 | 929.31 K | $3.61 B |
| 05/22/2025 | $18.32 | $18.11 (-1.15%) | $18.49 | $18.09 | 633.10 K | $3.58 B |
| 05/21/2025 | $18.51 | $18.32 (-1.03%) | $18.72 | $18.21 | 855.40 K | $3.63 B |
| 05/20/2025 | $18.89 | $18.64 (-1.32%) | $19.00 | $18.56 | 2.05 M | $3.69 B |
| 05/19/2025 | $19.16 | $18.98 (-0.94%) | $19.29 | $18.97 | 884.30 K | $3.76 B |
| 05/16/2025 | $19.55 | $19.38 (-0.87%) | $19.73 | $19.32 | 1.01 M | $3.84 B |
| 05/15/2025 | $19.76 | $19.60 (-0.81%) | $19.87 | $19.44 | 790.02 K | $3.88 B |
| 05/14/2025 | $19.90 | $19.83 (-0.35%) | $20.14 | $19.78 | 1.93 M | $3.92 B |
| 05/13/2025 | $18.97 | $19.99 (5.38%) | $20.25 | $18.89 | 3.29 M | $3.96 B |
| 05/12/2025 | $19.28 | $18.89 (-2.02%) | $19.29 | $18.69 | 1.58 M | $3.74 B |
| 05/09/2025 | $18.75 | $18.85 (0.53%) | $19.73 | $18.55 | 3.73 M | $3.73 B |
| 05/08/2025 | $17.25 | $17.40 (0.87%) | $17.61 | $17.20 | 1.06 M | $3.44 B |
| 05/07/2025 | $17.08 | $17.20 (0.7%) | $17.23 | $16.95 | 903.84 K | $3.21 B |
| 05/06/2025 | $16.69 | $16.97 (1.68%) | $17.07 | $16.56 | 1.19 M | $3.17 B |
| 05/05/2025 | $16.89 | $17.04 (0.89%) | $17.30 | $16.89 | 847.48 K | $3.18 B |
| 05/02/2025 | $16.73 | $17.08 (2.09%) | $17.12 | $16.70 | 766.07 K | $3.19 B |
| 05/01/2025 | $16.83 | $16.60 (-1.37%) | $16.99 | $16.52 | 859.42 K | $3.10 B |
| 04/30/2025 | $16.08 | $16.35 (1.68%) | $16.37 | $15.85 | 948.90 K | $3.05 B |
| 04/29/2025 | $16.11 | $16.44 (2.05%) | $16.47 | $16.11 | 725.13 K | $3.07 B |
| 04/28/2025 | $16.07 | $16.12 (0.31%) | $16.27 | $15.86 | 1.06 M | $3.01 B |
| 04/25/2025 | $15.80 | $16.07 (1.71%) | $16.10 | $15.68 | 563.97 K | $3.00 B |
| 04/24/2025 | $15.22 | $15.76 (3.55%) | $15.80 | $15.20 | 849.81 K | $2.94 B |
| 04/23/2025 | $14.90 | $15.10 (1.34%) | $15.22 | $14.75 | 1.14 M | $2.82 B |
| 04/22/2025 | $14.26 | $14.32 (0.42%) | $14.44 | $14.09 | 566.60 K | $2.67 B |
| 04/21/2025 | $14.28 | $14.03 (-1.75%) | $14.36 | $13.87 | 544.90 K | $2.62 B |
| 04/17/2025 | $14.67 | $14.43 (-1.64%) | $14.73 | $14.39 | 541.47 K | $2.69 B |
| 04/16/2025 | $14.54 | $14.65 (0.76%) | $14.84 | $14.46 | 590.72 K | $2.73 B |
| 04/15/2025 | $14.50 | $14.83 (2.28%) | $14.85 | $14.49 | 1.05 M | $2.77 B |
| 04/14/2025 | $14.84 | $14.50 (-2.29%) | $14.89 | $14.37 | 549.83 K | $2.71 B |
| 04/11/2025 | $14.33 | $14.53 (1.4%) | $14.65 | $14.08 | 690.81 K | $2.71 B |
| 04/10/2025 | $14.40 | $14.40 (0%) | $14.66 | $14.09 | 909.30 K | $2.69 B |
| 04/09/2025 | $13.38 | $14.86 (11.06%) | $15.07 | $13.38 | 1.46 M | $2.77 B |
| 04/08/2025 | $14.21 | $13.45 (-5.35%) | $14.21 | $13.18 | 1.10 M | $2.51 B |
| 04/07/2025 | $12.63 | $13.54 (7.21%) | $14.20 | $12.49 | 1.45 M | $2.53 B |
| 04/04/2025 | $13.63 | $13.33 (-2.2%) | $13.85 | $13.16 | 1.47 M | $2.49 B |
| 04/03/2025 | $14.26 | $14.28 (0.14%) | $14.64 | $14.13 | 883.65 K | $2.66 B |
| 04/02/2025 | $14.45 | $15.12 (4.64%) | $15.29 | $14.42 | 923.60 K | $2.82 B |
| 04/01/2025 | $14.48 | $14.77 (2%) | $14.80 | $14.35 | 993.36 K | $2.76 B |
| 03/31/2025 | $14.32 | $14.44 (0.84%) | $14.52 | $13.97 | 1.80 M | $2.69 B |
| 03/28/2025 | $14.71 | $14.62 (-0.61%) | $14.84 | $14.48 | 1.49 M | $2.73 B |
| 03/27/2025 | $14.97 | $14.78 (-1.27%) | $15.03 | $14.67 | 846.43 K | $2.76 B |
| 03/26/2025 | $15.14 | $15.06 (-0.53%) | $15.28 | $14.87 | 1.15 M | $2.81 B |
| 03/25/2025 | $15.48 | $15.23 (-1.61%) | $15.54 | $15.17 | 1.20 M | $2.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
