-
5 DAY PERFORMANCE
+0.95% -
1 MONTH PERFORMANCE
+1.74% -
3 MONTH PERFORMANCE
+12.38% -
6 MONTH PERFORMANCE
+47.85% -
YEAR-TO-DATE PERFORMANCE
+42.63% -
1 YEAR PERFORMANCE
+74.78%
AvePoint, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.79 | $11.71 (-0.68%) | $11.80 | $11.66 | 474,402 | $2.14 B |
| 09/26/2024 | $11.93 | $11.79 (-1.17%) | $11.94 | $11.75 | 580,113 | $2.16 B |
| 09/25/2024 | $11.73 | $11.77 (0.34%) | $11.85 | $11.70 | 548,609 | $2.15 B |
| 09/24/2024 | $11.63 | $11.74 (0.95%) | $11.79 | $11.53 | 811,673 | $2.15 B |
| 09/23/2024 | $11.97 | $11.60 (-3.09%) | $12.01 | $11.45 | 1.38 M | $2.12 B |
| 09/20/2024 | $11.95 | $11.94 (-0.08%) | $11.99 | $11.88 | 2.31 M | $2.18 B |
| 09/19/2024 | $11.94 | $11.98 (0.34%) | $12.06 | $11.66 | 1.71 M | $2.19 B |
| 09/18/2024 | $11.80 | $11.66 (-1.19%) | $11.82 | $11.65 | 729,700 | $2.13 B |
| 09/17/2024 | $12.08 | $11.78 (-2.48%) | $12.09 | $11.74 | 1.32 M | $2.15 B |
| 09/16/2024 | $11.87 | $11.94 (0.59%) | $11.99 | $11.82 | 769,101 | $2.18 B |
| 09/13/2024 | $11.80 | $11.90 (0.85%) | $12.00 | $11.70 | 751,477 | $2.18 B |
| 09/12/2024 | $11.82 | $11.79 (-0.25%) | $11.91 | $11.70 | 643,000 | $2.16 B |
| 09/11/2024 | $11.62 | $11.75 (1.12%) | $11.77 | $11.50 | 624,706 | $2.15 B |
| 09/10/2024 | $11.79 | $11.67 (-1.02%) | $11.79 | $11.57 | 796,002 | $2.13 B |
| 09/09/2024 | $11.55 | $11.77 (1.9%) | $12.00 | $11.55 | 1.02 M | $2.15 B |
| 09/06/2024 | $11.69 | $11.47 (-1.88%) | $11.72 | $11.34 | 764,813 | $2.10 B |
| 09/05/2024 | $11.59 | $11.65 (0.52%) | $11.75 | $11.43 | 817,900 | $2.13 B |
| 09/04/2024 | $11.52 | $11.60 (0.69%) | $11.80 | $11.33 | 4.12 M | $2.12 B |
| 09/03/2024 | $11.50 | $11.58 (0.7%) | $11.69 | $11.37 | 1.23 M | $2.12 B |
| 08/30/2024 | $11.39 | $11.55 (1.4%) | $11.57 | $11.28 | 1.05 M | $2.11 B |
| 08/29/2024 | $11.51 | $11.48 (-0.26%) | $11.69 | $11.39 | 953,433 | $2.10 B |
| 08/28/2024 | $11.17 | $11.51 (3.04%) | $11.96 | $11.06 | 3.77 M | $2.10 B |
| 08/27/2024 | $10.72 | $10.77 (0.47%) | $10.80 | $10.65 | 540,100 | $1.97 B |
| 08/26/2024 | $10.87 | $10.82 (-0.46%) | $10.98 | $10.70 | 772,329 | $1.98 B |
| 08/23/2024 | $10.85 | $10.79 (-0.55%) | $10.91 | $10.74 | 872,100 | $1.97 B |
| 08/22/2024 | $10.92 | $10.75 (-1.56%) | $10.99 | $10.73 | 685,040 | $1.97 B |
| 08/21/2024 | $10.97 | $10.96 (-0.09%) | $10.97 | $10.82 | 716,616 | $2.00 B |
| 08/20/2024 | $11.01 | $10.89 (-1.09%) | $11.03 | $10.87 | 587,700 | $1.99 B |
| 08/19/2024 | $10.75 | $10.98 (2.14%) | $10.98 | $10.71 | 935,300 | $2.01 B |
| 08/16/2024 | $10.96 | $10.79 (-1.55%) | $11.06 | $10.75 | 2.27 M | $1.97 B |
| 08/15/2024 | $10.85 | $10.99 (1.29%) | $11.00 | $10.73 | 1.32 M | $2.01 B |
| 08/14/2024 | $10.73 | $10.66 (-0.65%) | $10.76 | $10.59 | 768,522 | $1.95 B |
| 08/13/2024 | $10.50 | $10.77 (2.57%) | $10.78 | $10.28 | 1.24 M | $1.97 B |
| 08/12/2024 | $10.14 | $10.47 (3.25%) | $10.49 | $9.96 | 1.41 M | $1.91 B |
| 08/09/2024 | $10.44 | $10.06 (-3.64%) | $10.48 | $9.71 | 1.50 M | $1.84 B |
| 08/08/2024 | $9.88 | $10.17 (2.94%) | $10.34 | $9.84 | 1.58 M | $1.86 B |
| 08/07/2024 | $10.08 | $9.75 (-3.27%) | $10.18 | $9.71 | 877,233 | $1.78 B |
| 08/06/2024 | $9.78 | $9.94 (1.64%) | $9.98 | $9.72 | 1.11 M | $1.82 B |
| 08/05/2024 | $9.56 | $9.70 (1.46%) | $9.98 | $9.38 | 1.92 M | $1.77 B |
| 08/02/2024 | $10.27 | $10.24 (-0.29%) | $10.52 | $10.19 | 1.24 M | $1.86 B |
| 08/01/2024 | $10.90 | $10.77 (-1.19%) | $10.98 | $10.65 | 1.61 M | $1.95 B |
| 07/31/2024 | $11.00 | $10.90 (-0.91%) | $11.07 | $10.84 | 900,331 | $1.98 B |
| 07/30/2024 | $11.02 | $10.88 (-1.27%) | $11.05 | $10.79 | 926,346 | $1.97 B |
| 07/29/2024 | $10.90 | $10.93 (0.28%) | $11.03 | $10.82 | 815,701 | $1.98 B |
| 07/26/2024 | $10.99 | $10.87 (-1.09%) | $10.99 | $10.80 | 562,334 | $1.97 B |
| 07/25/2024 | $10.70 | $10.84 (1.31%) | $10.97 | $10.70 | 1.08 M | $1.97 B |
| 07/24/2024 | $10.86 | $10.64 (-2.03%) | $10.97 | $10.64 | 1.33 M | $1.93 B |
| 07/23/2024 | $10.70 | $10.94 (2.24%) | $11.01 | $10.70 | 1.05 M | $1.99 B |
| 07/22/2024 | $10.64 | $10.69 (0.47%) | $10.75 | $10.57 | 1.24 M | $1.94 B |
| 07/19/2024 | $10.53 | $10.57 (0.38%) | $10.67 | $10.45 | 1.03 M | $1.92 B |
| 07/18/2024 | $10.51 | $10.50 (-0.1%) | $10.64 | $10.37 | 1.45 M | $1.91 B |
| 07/17/2024 | $10.60 | $10.50 (-0.94%) | $10.65 | $10.36 | 1.69 M | $1.91 B |
| 07/16/2024 | $10.55 | $10.67 (1.14%) | $10.70 | $10.47 | 1.76 M | $1.94 B |
| 07/15/2024 | $10.40 | $10.49 (0.87%) | $10.60 | $10.23 | 2.10 M | $1.90 B |
| 07/12/2024 | $10.27 | $10.34 (0.68%) | $10.36 | $10.22 | 954,654 | $1.88 B |
| 07/11/2024 | $10.26 | $10.21 (-0.49%) | $10.30 | $10.13 | 697,394 | $1.85 B |
| 07/10/2024 | $10.04 | $10.12 (0.8%) | $10.26 | $10.03 | 905,641 | $1.84 B |
| 07/09/2024 | $10.28 | $9.99 (-2.82%) | $10.30 | $9.96 | 1.10 M | $1.81 B |
| 07/08/2024 | $10.27 | $10.25 (-0.19%) | $10.32 | $10.16 | 938,419 | $1.86 B |
| 07/05/2024 | $10.22 | $10.26 (0.39%) | $10.37 | $10.07 | 922,780 | $1.86 B |
| 07/03/2024 | $10.26 | $10.24 (-0.19%) | $10.35 | $10.18 | 400,878 | $1.86 B |
| 07/02/2024 | $10.29 | $10.28 (-0.1%) | $10.47 | $10.27 | 800,991 | $1.87 B |
| 07/01/2024 | $10.45 | $10.30 (-1.44%) | $10.45 | $10.28 | 991,749 | $1.87 B |
| 06/28/2024 | $10.28 | $10.42 (1.36%) | $10.45 | $10.20 | 4.43 M | $1.89 B |