-
5 DAY PERFORMANCE
+2.62% -
1 MONTH PERFORMANCE
+10.04% -
3 MONTH PERFORMANCE
+72.33% -
6 MONTH PERFORMANCE
+149.09% -
YEAR-TO-DATE PERFORMANCE
+107.58% -
1 YEAR PERFORMANCE
+166.02%
AvePoint Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.73 | $2.74 (0.37%) | $2.74 | $2.70 | 8,304 | $2.17 B |
| 10/03/2024 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.61 | 16,511 | $2.12 B |
| 10/02/2024 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.57 | 8,775 | $2.12 B |
| 10/01/2024 | $2.64 | $2.67 (1.14%) | $2.75 | $2.62 | 44,934 | $2.11 B |
| 09/30/2024 | $2.60 | $2.65 (1.92%) | $2.65 | $2.60 | 3,735 | $2.15 B |
| 09/27/2024 | $2.53 | $2.60 (2.77%) | $2.60 | $2.53 | 8,718 | $2.14 B |
| 09/26/2024 | $2.60 | $2.64 (1.54%) | $2.66 | $2.54 | 5,866 | $2.16 B |
| 09/25/2024 | $2.43 | $2.56 (5.35%) | $2.63 | $2.39 | 49,298 | $2.15 B |
| 09/24/2024 | $2.44 | $2.52 (3.28%) | $2.54 | $2.44 | 186,736 | $2.15 B |
| 09/23/2024 | $2.53 | $2.51 (-0.79%) | $2.63 | $2.50 | 496,209 | $2.12 B |
| 09/20/2024 | $2.63 | $2.62 (-0.38%) | $2.64 | $2.55 | 679,918 | $2.18 B |
| 09/19/2024 | $2.60 | $2.63 (1.15%) | $2.67 | $2.52 | 211,896 | $2.19 B |
| 09/18/2024 | $2.55 | $2.53 (-0.78%) | $2.57 | $2.52 | 96,365 | $2.13 B |
| 09/17/2024 | $2.63 | $2.55 (-3.04%) | $2.65 | $2.54 | 776,764 | $2.15 B |
| 09/16/2024 | $2.52 | $2.63 (4.37%) | $2.67 | $2.52 | 111,331 | $2.18 B |
| 09/13/2024 | $2.67 | $2.60 (-2.62%) | $2.67 | $2.53 | 205,397 | $2.18 B |
| 09/12/2024 | $2.54 | $2.65 (4.33%) | $2.65 | $2.54 | 54,116 | $2.16 B |
| 09/11/2024 | $2.52 | $2.51 (-0.4%) | $2.53 | $2.51 | 59,809 | $2.15 B |
| 09/10/2024 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.51 | 88,905 | $2.13 B |
| 09/09/2024 | $2.49 | $2.52 (1.2%) | $2.57 | $2.49 | 129,433 | $2.15 B |
| 09/06/2024 | $2.51 | $2.49 (-0.8%) | $2.51 | $2.49 | 31,900 | $2.10 B |
| 09/05/2024 | $2.49 | $2.49 (0%) | $2.50 | $2.49 | 80,874 | $2.13 B |
| 09/04/2024 | $2.49 | $2.50 (0.4%) | $2.50 | $2.49 | 5.51 M | $2.12 B |
| 09/03/2024 | $2.49 | $2.49 (0%) | $2.50 | $2.49 | 405,035 | $2.12 B |
| 08/30/2024 | $2.49 | $2.49 (0%) | $2.50 | $2.49 | 106,403 | $2.11 B |
| 08/29/2024 | $2.49 | $2.49 (0%) | $2.50 | $2.49 | 239,916 | $2.10 B |
| 08/28/2024 | $2.46 | $2.50 (1.63%) | $2.55 | $2.46 | 3.29 M | $2.10 B |
| 08/27/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.71 | 51,527 | $1.97 B |
| 08/26/2024 | $1.81 | $1.87 (3.31%) | $1.90 | $1.79 | 24,291 | $1.98 B |
| 08/23/2024 | $1.80 | $1.80 (0%) | $1.90 | $1.72 | 14,052 | $1.97 B |
| 08/22/2024 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 1,650 | $1.97 B |
| 08/21/2024 | $1.80 | $1.83 (1.67%) | $1.83 | $1.80 | 750 | $2.00 B |
| 08/20/2024 | $1.81 | $1.83 (1.1%) | $1.83 | $1.81 | 2,315 | $1.99 B |
| 08/19/2024 | $1.81 | $1.87 (3.31%) | $1.91 | $1.74 | 5,951 | $2.01 B |
| 08/16/2024 | $1.94 | $1.76 (-9.28%) | $2.00 | $1.75 | 31,286 | $1.97 B |
| 08/15/2024 | $1.75 | $1.87 (6.86%) | $1.91 | $1.74 | 120,165 | $2.01 B |
| 08/14/2024 | $1.74 | $1.69 (-2.87%) | $1.80 | $1.69 | 1,538 | $1.95 B |
| 08/13/2024 | $1.65 | $1.81 (9.7%) | $1.81 | $1.65 | 15,477 | $1.97 B |
| 08/12/2024 | $1.50 | $1.58 (5.33%) | $1.58 | $1.46 | 11,665 | $1.91 B |
| 08/09/2024 | $1.56 | $1.46 (-6.41%) | $1.67 | $1.45 | 11,847 | $1.84 B |
| 08/08/2024 | $1.46 | $1.50 (2.74%) | $1.56 | $1.46 | 1,504 | $1.86 B |
| 08/07/2024 | $1.45 | $1.42 (-2.07%) | $1.55 | $1.41 | 21,123 | $1.78 B |
| 08/06/2024 | $1.55 | $1.49 (-3.87%) | $1.58 | $1.34 | 11,601 | $1.82 B |
| 08/05/2024 | $1.53 | $1.42 (-7.19%) | $1.54 | $1.20 | 4,009 | $1.77 B |
| 08/01/2024 | $1.86 | $1.78 (-4.3%) | $1.87 | $1.72 | 6,555 | $1.95 B |
| 07/31/2024 | $1.82 | $1.84 (1.1%) | $1.93 | $1.81 | 9,666 | $1.98 B |
| 07/30/2024 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.77 | 4,583 | $1.97 B |
| 07/29/2024 | $1.79 | $1.87 (4.47%) | $1.90 | $1.79 | 4,073 | $1.98 B |
| 07/26/2024 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.75 | 6,444 | $1.97 B |
| 07/25/2024 | $1.77 | $1.81 (2.26%) | $1.81 | $1.76 | 6,538 | $1.97 B |
| 07/24/2024 | $1.85 | $1.74 (-5.95%) | $1.87 | $1.74 | 10,997 | $1.93 B |
| 07/23/2024 | $1.77 | $1.83 (3.39%) | $1.92 | $1.72 | 15,566 | $1.99 B |
| 07/22/2024 | $1.63 | $1.73 (6.13%) | $1.73 | $1.63 | 11,272 | $1.94 B |
| 07/19/2024 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.63 | 1,701 | $1.92 B |
| 07/18/2024 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.64 | 2,417 | $1.91 B |
| 07/17/2024 | $1.66 | $1.67 (0.6%) | $1.67 | $1.66 | 226 | $1.91 B |
| 07/16/2024 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.65 | 67,097 | $1.94 B |
| 07/15/2024 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.61 | 11,148 | $1.90 B |
| 07/12/2024 | $1.57 | $1.60 (1.91%) | $1.65 | $1.54 | 50,927 | $1.88 B |
| 07/11/2024 | $1.56 | $1.58 (1.28%) | $1.64 | $1.55 | 24,002 | $1.85 B |
| 07/10/2024 | $1.50 | $1.46 (-2.67%) | $1.60 | $1.45 | 25,348 | $1.84 B |
| 07/09/2024 | $1.56 | $1.39 (-10.9%) | $1.56 | $1.39 | 7,180 | $1.81 B |
| 07/08/2024 | $1.54 | $1.56 (1.3%) | $1.57 | $1.51 | 1,767 | $1.86 B |