5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+19.61%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
+37.96%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+109.83%
AvePoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $16.73 | $17.08 (2.09%) | $17.12 | $16.70 | 765,781 | $3.19 B |
| 05/01/2025 | $16.83 | $16.60 (-1.37%) | $16.99 | $16.52 | 859,419 | $3.10 B |
| 04/30/2025 | $16.08 | $16.35 (1.68%) | $16.37 | $15.85 | 948,900 | $3.05 B |
| 04/29/2025 | $16.11 | $16.44 (2.05%) | $16.47 | $16.11 | 725,134 | $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 | 563,973 | $3.00 B |
| 04/24/2025 | $15.22 | $15.76 (3.55%) | $15.80 | $15.20 | 849,808 | $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 | 566,600 | $2.67 B |
| 04/21/2025 | $14.28 | $14.03 (-1.75%) | $14.36 | $13.87 | 544,900 | $2.62 B |
| 04/17/2025 | $14.67 | $14.43 (-1.64%) | $14.73 | $14.39 | 541,468 | $2.69 B |
| 04/16/2025 | $14.54 | $14.65 (0.76%) | $14.84 | $14.46 | 590,718 | $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 | 549,825 | $2.71 B |
| 04/11/2025 | $14.33 | $14.53 (1.4%) | $14.65 | $14.08 | 690,810 | $2.71 B |
| 04/10/2025 | $14.40 | $14.40 (0%) | $14.66 | $14.09 | 909,304 | $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 | 883,645 | $2.66 B |
| 04/02/2025 | $14.45 | $15.12 (4.64%) | $15.29 | $14.42 | 923,600 | $2.82 B |
| 04/01/2025 | $14.48 | $14.77 (2%) | $14.80 | $14.35 | 993,363 | $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 | 846,430 | $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 |
| 03/24/2025 | $15.45 | $15.44 (-0.06%) | $15.50 | $15.21 | 962,993 | $2.88 B |
| 03/21/2025 | $14.87 | $15.05 (1.21%) | $15.13 | $14.85 | 1.73 M | $2.81 B |
| 03/20/2025 | $14.95 | $15.07 (0.8%) | $15.42 | $14.94 | 1.35 M | $2.81 B |
| 03/19/2025 | $14.65 | $15.11 (3.14%) | $15.28 | $14.55 | 1.70 M | $2.82 B |
| 03/18/2025 | $14.57 | $14.54 (-0.21%) | $14.73 | $14.39 | 1.41 M | $2.71 B |
| 03/17/2025 | $14.64 | $14.75 (0.75%) | $14.94 | $14.54 | 1.21 M | $2.75 B |
| 03/14/2025 | $14.11 | $14.66 (3.9%) | $14.70 | $13.98 | 1.65 M | $2.74 B |
| 03/13/2025 | $14.25 | $13.79 (-3.23%) | $14.39 | $13.58 | 1.15 M | $2.57 B |
| 03/12/2025 | $14.13 | $14.29 (1.13%) | $14.32 | $14.01 | 1.28 M | $2.67 B |
| 03/11/2025 | $13.29 | $13.62 (2.48%) | $13.82 | $13.10 | 2.33 M | $2.54 B |
| 03/10/2025 | $14.06 | $13.50 (-3.98%) | $14.06 | $13.32 | 1.87 M | $2.52 B |
| 03/07/2025 | $14.47 | $14.36 (-0.76%) | $14.74 | $13.91 | 1.74 M | $2.68 B |
| 03/06/2025 | $14.98 | $14.55 (-2.87%) | $15.30 | $14.43 | 2.16 M | $2.72 B |
| 03/05/2025 | $14.81 | $15.30 (3.31%) | $15.37 | $14.50 | 1.51 M | $2.86 B |
| 03/04/2025 | $14.85 | $14.84 (-0.07%) | $15.05 | $14.32 | 2.66 M | $2.77 B |
| 03/03/2025 | $15.00 | $15.03 (0.2%) | $15.26 | $14.33 | 2.88 M | $2.80 B |
| 02/28/2025 | $13.92 | $14.94 (7.33%) | $14.98 | $13.37 | 4.47 M | $2.79 B |
| 02/27/2025 | $17.62 | $17.08 (-3.06%) | $17.70 | $16.83 | 1.84 M | $3.19 B |
| 02/26/2025 | $16.77 | $17.44 (4%) | $17.56 | $16.77 | 1.70 M | $3.25 B |
| 02/25/2025 | $16.94 | $16.72 (-1.3%) | $17.07 | $16.62 | 1.30 M | $3.12 B |
| 02/24/2025 | $17.68 | $17.05 (-3.56%) | $17.77 | $16.56 | 1.83 M | $3.18 B |
| 02/21/2025 | $18.18 | $17.69 (-2.7%) | $18.18 | $17.61 | 2.24 M | $3.30 B |
| 02/20/2025 | $19.15 | $18.03 (-5.85%) | $19.16 | $17.80 | 2.34 M | $3.36 B |
| 02/19/2025 | $19.49 | $19.29 (-1.03%) | $19.57 | $19.14 | 1.19 M | $3.60 B |
| 02/18/2025 | $19.45 | $19.61 (0.82%) | $19.61 | $19.01 | 1.06 M | $3.66 B |
| 02/14/2025 | $19.80 | $19.44 (-1.82%) | $19.90 | $19.20 | 1.54 M | $3.63 B |
| 02/13/2025 | $19.49 | $19.80 (1.59%) | $19.81 | $19.19 | 965,400 | $3.69 B |
| 02/12/2025 | $19.25 | $19.35 (0.52%) | $19.49 | $19.05 | 1.33 M | $3.61 B |
| 02/11/2025 | $19.48 | $19.49 (0.05%) | $19.74 | $19.17 | 1.65 M | $3.64 B |
| 02/10/2025 | $19.42 | $19.61 (0.98%) | $19.76 | $19.24 | 2.30 M | $3.66 B |
| 02/07/2025 | $19.23 | $19.31 (0.42%) | $19.46 | $18.92 | 950,100 | $3.60 B |
| 02/06/2025 | $19.42 | $19.17 (-1.29%) | $19.48 | $19.15 | 829,945 | $3.58 B |
| 02/05/2025 | $19.16 | $19.42 (1.36%) | $19.45 | $19.01 | 1.10 M | $3.62 B |
| 02/04/2025 | $18.74 | $19.12 (2.03%) | $19.14 | $18.72 | 789,849 | $3.57 B |
| 02/03/2025 | $18.23 | $18.60 (2.03%) | $18.64 | $18.12 | 1.05 M | $3.47 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.
