5 DAY PERFORMANCE
+13.20%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
+50.62%
6 MONTH PERFORMANCE
+19.90%
YEAR-TO-DATE PERFORMANCE
+28.80%
1 YEAR PERFORMANCE
+350.00%
AvePoint Inc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/25/2025 | $7.48 | $7.33 (-2.01%) | $7.75 | $7.29 | 6.19 K | $3.72 B |
06/24/2025 | $6.98 | $7.63 (9.31%) | $7.63 | $6.93 | 39.36 K | $3.78 B |
06/23/2025 | $6.36 | $6.82 (7.23%) | $6.85 | $6.27 | 20.91 K | $3.63 B |
06/20/2025 | $6.89 | $6.44 (-6.53%) | $6.89 | $6.44 | 21.35 K | $3.55 B |
06/18/2025 | $7.23 | $6.99 (-3.32%) | $7.35 | $6.96 | 34.70 K | $3.65 B |
06/17/2025 | $7.44 | $7.48 (0.54%) | $8.01 | $7.44 | 21.38 K | $3.76 B |
06/16/2025 | $7.35 | $7.52 (2.31%) | $7.52 | $7.29 | 26.34 K | $3.77 B |
06/13/2025 | $7.29 | $7.06 (-3.16%) | $7.42 | $7.06 | 19.18 K | $3.68 B |
06/12/2025 | $7.33 | $7.48 (2.05%) | $7.52 | $7.29 | 34.51 K | $3.75 B |
06/11/2025 | $7.30 | $7.32 (0.27%) | $7.55 | $7.27 | 57.04 K | $3.72 B |
06/10/2025 | $7.73 | $7.30 (-5.56%) | $7.77 | $6.94 | 162.06 K | $3.73 B |
06/09/2025 | $8.05 | $7.97 (-0.99%) | $8.23 | $7.97 | 11.86 K | $3.86 B |
06/06/2025 | $7.80 | $7.89 (1.15%) | $8.04 | $7.80 | 11.14 K | $3.87 B |
06/05/2025 | $7.66 | $7.44 (-2.87%) | $7.68 | $7.44 | 1.86 K | $3.75 B |
06/04/2025 | $7.56 | $7.80 (3.17%) | $7.85 | $7.56 | 16.25 K | $3.81 B |
06/03/2025 | $7.40 | $7.47 (0.95%) | $7.57 | $7.22 | 110.08 K | $3.75 B |
06/02/2025 | $7.10 | $7.28 (2.54%) | $7.63 | $7.10 | 114.15 K | $3.72 B |
05/30/2025 | $7.07 | $7.25 (2.55%) | $7.26 | $7.04 | 18.23 K | $3.69 B |
05/29/2025 | $7.14 | $7.06 (-1.12%) | $7.14 | $6.91 | 11.88 K | $3.66 B |
05/28/2025 | $7.24 | $7.33 (1.24%) | $7.37 | $7.05 | 62.32 K | $3.68 B |
05/27/2025 | $7.06 | $6.96 (-1.42%) | $7.07 | $6.90 | 27.21 K | $3.69 B |
05/23/2025 | $6.73 | $6.80 (1.04%) | $6.91 | $6.73 | 21.19 K | $3.61 B |
05/22/2025 | $6.96 | $6.73 (-3.3%) | $7.05 | $6.73 | 20.81 K | $3.58 B |
05/21/2025 | $7.18 | $6.89 (-4.04%) | $7.20 | $6.84 | 9.79 K | $3.63 B |
05/20/2025 | $7.34 | $7.32 (-0.27%) | $7.40 | $7.16 | 69.39 K | $3.69 B |
05/19/2025 | $7.73 | $7.56 (-2.2%) | $7.74 | $7.53 | 24.58 K | $3.76 B |
05/16/2025 | $8.22 | $7.89 (-4.01%) | $8.25 | $7.86 | 75.29 K | $3.84 B |
05/15/2025 | $8.30 | $8.14 (-1.93%) | $8.31 | $8.06 | 53.31 K | $3.88 B |
05/14/2025 | $8.60 | $8.45 (-1.74%) | $8.72 | $8.45 | 6.13 K | $3.92 B |
05/13/2025 | $8.19 | $8.60 (5.01%) | $8.76 | $8.19 | 174.80 K | $3.96 B |
05/12/2025 | $7.19 | $7.40 (2.92%) | $7.73 | $7.19 | 78.67 K | $3.74 B |
05/09/2025 | $7.84 | $7.55 (-3.7%) | $8.55 | $7.28 | 185.65 K | $3.73 B |
05/08/2025 | $6.30 | $6.50 (3.17%) | $6.55 | $6.30 | 8.47 K | $3.44 B |
05/07/2025 | $6.10 | $6.22 (1.97%) | $6.22 | $6.10 | 7.10 K | $3.21 B |
05/06/2025 | $5.93 | $6.05 (2.02%) | $6.13 | $5.93 | 5.13 K | $3.17 B |
05/05/2025 | $6.20 | $6.17 (-0.48%) | $6.30 | $6.17 | 21.74 K | $3.18 B |
05/02/2025 | $5.99 | $6.10 (1.84%) | $6.10 | $5.99 | 2.47 K | $3.19 B |
05/01/2025 | $5.70 | $5.95 (4.39%) | $5.95 | $5.70 | 4.43 K | $3.10 B |
04/30/2025 | $5.47 | $5.63 (2.93%) | $5.63 | $5.47 | 1.14 K | $3.05 B |
04/29/2025 | $5.64 | $5.64 (0%) | $5.64 | $5.64 | 235 | $3.07 B |
04/28/2025 | $5.46 | $5.61 (2.75%) | $5.61 | $5.46 | 2.26 K | $3.01 B |
04/24/2025 | $5.20 | $5.30 (1.92%) | $5.30 | $5.20 | 20.51 K | $2.94 B |
04/23/2025 | $4.49 | $4.94 (10.02%) | $4.95 | $4.49 | 59.60 K | $2.82 B |
04/22/2025 | $4.44 | $4.44 (0%) | $4.44 | $4.44 | 129 | $2.67 B |
04/17/2025 | $4.50 | $4.48 (-0.44%) | $4.50 | $4.48 | 2.39 K | $2.69 B |
04/15/2025 | $4.54 | $4.68 (3.08%) | $4.68 | $4.54 | 7.84 K | $2.77 B |
04/14/2025 | $4.51 | $4.50 (-0.22%) | $4.51 | $4.50 | 3.67 K | $2.71 B |
04/11/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 4.67 K | $2.71 B |
04/10/2025 | $4.49 | $4.42 (-1.56%) | $4.49 | $4.35 | 620 | $2.69 B |
04/09/2025 | $4.24 | $4.75 (12.03%) | $4.75 | $4.24 | 13.92 K | $2.77 B |
04/08/2025 | $4.18 | $4.25 (1.67%) | $4.25 | $4.18 | 1.26 K | $2.51 B |
04/07/2025 | $2.98 | $3.90 (30.87%) | $3.93 | $2.98 | 8.67 K | $2.53 B |
04/04/2025 | $3.89 | $3.72 (-4.37%) | $3.99 | $3.58 | 11.62 K | $2.49 B |
04/03/2025 | $4.38 | $4.32 (-1.37%) | $4.38 | $4.32 | 589 | $2.66 B |
04/01/2025 | $4.49 | $4.50 (0.22%) | $4.50 | $4.49 | 420 | $2.76 B |
03/31/2025 | $4.22 | $4.22 (0%) | $4.22 | $4.22 | 5.90 K | $2.69 B |
03/28/2025 | $4.56 | $4.50 (-1.32%) | $4.72 | $4.42 | 530.16 K | $2.73 B |
03/27/2025 | $4.60 | $4.57 (-0.65%) | $4.71 | $4.57 | 6.81 K | $2.76 B |
03/26/2025 | $4.84 | $4.84 (0%) | $4.84 | $4.84 | 455 | $2.81 B |