5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-11.62%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
-33.80%
YEAR-TO-DATE PERFORMANCE
-10.73%
1 YEAR PERFORMANCE
-32.75%
AvePoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $12.56 | $12.40 (-1.27%) | $12.66 | $12.36 | 1.18 M | $2.63 B |
| 01/27/2026 | $12.94 | $12.38 (-4.33%) | $12.94 | $12.31 | 1.28 M | $2.62 B |
| 01/26/2026 | $12.59 | $12.80 (1.67%) | $12.96 | $12.59 | 1.99 M | $2.71 B |
| 01/23/2026 | $12.53 | $12.59 (0.48%) | $12.70 | $12.48 | 2.26 M | $2.67 B |
| 01/22/2026 | $12.60 | $12.51 (-0.71%) | $12.65 | $12.43 | 1.87 M | $2.65 B |
| 01/21/2026 | $12.43 | $12.52 (0.72%) | $12.65 | $12.27 | 1.63 M | $2.65 B |
| 01/20/2026 | $12.38 | $12.40 (0.16%) | $12.63 | $12.30 | 2.64 M | $2.63 B |
| 01/16/2026 | $13.05 | $12.68 (-2.84%) | $13.17 | $12.68 | 1.50 M | $2.69 B |
| 01/15/2026 | $13.01 | $13.05 (0.31%) | $13.15 | $12.88 | 1.05 M | $2.77 B |
| 01/14/2026 | $13.43 | $13.01 (-3.13%) | $13.46 | $12.90 | 1.67 M | $2.76 B |
| 01/13/2026 | $13.63 | $13.50 (-0.95%) | $13.75 | $13.28 | 1.17 M | $2.86 B |
| 01/12/2026 | $13.59 | $13.63 (0.29%) | $13.76 | $13.47 | 6.97 M | $2.89 B |
| 01/09/2026 | $13.65 | $13.62 (-0.22%) | $13.81 | $13.43 | 982.20 K | $2.89 B |
| 01/08/2026 | $13.87 | $13.67 (-1.44%) | $13.93 | $13.52 | 1.04 M | $2.90 B |
| 01/07/2026 | $13.65 | $14.00 (2.56%) | $14.09 | $13.65 | 865.53 K | $2.97 B |
| 01/06/2026 | $13.44 | $13.66 (1.64%) | $13.75 | $13.37 | 2.06 M | $2.90 B |
| 01/05/2026 | $13.19 | $13.53 (2.58%) | $13.69 | $13.18 | 1.26 M | $2.87 B |
| 01/02/2026 | $13.89 | $13.22 (-4.82%) | $13.90 | $13.06 | 2.66 M | $2.80 B |
| 12/31/2025 | $13.97 | $13.89 (-0.57%) | $14.01 | $13.87 | 2.89 M | $2.94 B |
| 12/30/2025 | $14.03 | $13.97 (-0.43%) | $14.15 | $13.87 | 1.35 M | $2.96 B |
| 12/29/2025 | $13.67 | $14.03 (2.63%) | $14.06 | $13.67 | 1.81 M | $2.97 B |
| 12/26/2025 | $13.63 | $13.77 (1.03%) | $13.80 | $13.60 | 839.34 K | $2.92 B |
| 12/24/2025 | $13.57 | $13.59 (0.15%) | $13.70 | $13.56 | 574.90 K | $2.88 B |
| 12/23/2025 | $13.56 | $13.62 (0.44%) | $13.66 | $13.37 | 1.10 M | $2.89 B |
| 12/22/2025 | $13.94 | $13.63 (-2.22%) | $13.94 | $13.61 | 1.71 M | $2.89 B |
| 12/19/2025 | $14.10 | $13.94 (-1.13%) | $14.12 | $13.89 | 2.91 M | $2.96 B |
| 12/18/2025 | $13.86 | $14.11 (1.8%) | $14.24 | $13.81 | 2.12 M | $2.99 B |
| 12/17/2025 | $13.71 | $13.70 (-0.07%) | $13.91 | $13.65 | 3.70 M | $2.90 B |
| 12/16/2025 | $13.36 | $13.71 (2.62%) | $13.86 | $13.36 | 4.39 M | $2.91 B |
| 12/15/2025 | $13.89 | $13.40 (-3.53%) | $13.90 | $13.36 | 4.15 M | $2.84 B |
| 12/12/2025 | $13.86 | $13.89 (0.22%) | $14.00 | $13.80 | 2.16 M | $2.94 B |
| 12/11/2025 | $13.69 | $14.01 (2.34%) | $14.17 | $13.68 | 1.30 M | $2.97 B |
| 12/10/2025 | $13.57 | $13.70 (0.96%) | $13.79 | $13.47 | 1.89 M | $2.90 B |
| 12/09/2025 | $13.47 | $13.62 (1.11%) | $13.68 | $13.32 | 1.42 M | $2.89 B |
| 12/08/2025 | $13.62 | $13.50 (-0.88%) | $13.62 | $13.32 | 1.11 M | $2.86 B |
| 12/05/2025 | $13.26 | $13.40 (1.06%) | $13.57 | $13.10 | 1.77 M | $2.84 B |
| 12/04/2025 | $12.97 | $13.19 (1.7%) | $13.23 | $12.89 | 7.82 M | $2.80 B |
| 12/03/2025 | $12.75 | $12.94 (1.49%) | $13.02 | $12.59 | 1.22 M | $2.74 B |
| 12/02/2025 | $12.85 | $12.78 (-0.54%) | $12.92 | $12.72 | 1.13 M | $2.71 B |
| 12/01/2025 | $12.80 | $12.65 (-1.17%) | $12.96 | $12.61 | 1.35 M | $2.68 B |
| 11/28/2025 | $12.91 | $13.00 (0.7%) | $13.03 | $12.88 | 846.80 K | $2.76 B |
| 11/26/2025 | $12.86 | $12.89 (0.23%) | $12.95 | $12.64 | 1.86 M | $2.73 B |
| 11/25/2025 | $12.61 | $12.95 (2.7%) | $13.03 | $12.53 | 1.30 M | $2.75 B |
| 11/24/2025 | $12.80 | $12.60 (-1.56%) | $12.85 | $12.54 | 1.48 M | $2.67 B |
| 11/21/2025 | $12.62 | $12.76 (1.11%) | $12.88 | $12.52 | 1.60 M | $2.71 B |
| 11/20/2025 | $13.00 | $12.59 (-3.15%) | $13.03 | $12.57 | 1.56 M | $2.67 B |
| 11/19/2025 | $12.76 | $12.79 (0.24%) | $12.89 | $12.64 | 1.33 M | $2.71 B |
| 11/18/2025 | $12.87 | $12.78 (-0.7%) | $12.95 | $12.68 | 1.07 M | $2.71 B |
| 11/17/2025 | $13.02 | $12.87 (-1.15%) | $13.09 | $12.83 | 1.79 M | $2.73 B |
| 11/14/2025 | $12.81 | $13.02 (1.64%) | $13.23 | $12.81 | 2.16 M | $2.76 B |
| 11/13/2025 | $13.16 | $13.00 (-1.22%) | $13.30 | $12.86 | 1.75 M | $2.76 B |
| 11/12/2025 | $12.96 | $13.21 (1.93%) | $13.33 | $12.96 | 1.64 M | $2.80 B |
| 11/11/2025 | $12.69 | $12.96 (2.13%) | $13.06 | $12.62 | 1.54 M | $2.75 B |
| 11/10/2025 | $12.53 | $12.67 (1.12%) | $12.70 | $12.09 | 2.12 M | $2.69 B |
| 11/07/2025 | $13.17 | $12.08 (-8.28%) | $13.18 | $11.49 | 4.24 M | $2.56 B |
| 11/06/2025 | $14.05 | $13.84 (-1.49%) | $14.60 | $13.60 | 2.98 M | $2.93 B |
| 11/05/2025 | $13.72 | $14.28 (4.08%) | $14.48 | $13.70 | 1.80 M | $3.03 B |
| 11/04/2025 | $13.93 | $13.82 (-0.79%) | $13.96 | $13.71 | 981.07 K | $2.93 B |
| 11/03/2025 | $14.04 | $14.06 (0.14%) | $14.09 | $13.79 | 1.21 M | $2.98 B |
| 10/31/2025 | $14.16 | $14.07 (-0.64%) | $14.28 | $13.98 | 1.11 M | $2.98 B |
| 10/30/2025 | $13.87 | $14.13 (1.87%) | $14.37 | $13.77 | 1.31 M | $3.00 B |
| 10/29/2025 | $14.32 | $13.87 (-3.14%) | $14.42 | $13.60 | 1.57 M | $2.94 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.
