-
5 DAY PERFORMANCE
+39.02% -
1 MONTH PERFORMANCE
+166.91% -
3 MONTH PERFORMANCE
+305.52% -
6 MONTH PERFORMANCE
+516.81% -
YEAR-TO-DATE PERFORMANCE
+456.06% -
1 YEAR PERFORMANCE
+416.90%
AvePoint Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.15 | $7.34 (2.66%) | $7.44 | $7.13 | 155,052 | $3.41 B |
| 11/21/2024 | $6.88 | $7.15 (3.92%) | $7.18 | $6.68 | 107,182 | $3.37 B |
| 11/20/2024 | $5.71 | $6.55 (14.71%) | $6.56 | $5.71 | 1.41 M | $3.22 B |
| 11/19/2024 | $5.18 | $5.80 (11.97%) | $5.82 | $5.18 | 53,349 | $3.05 B |
| 11/18/2024 | $5.25 | $5.27 (0.38%) | $5.42 | $5.18 | 35,312 | $2.90 B |
| 11/15/2024 | $5.38 | $5.28 (-1.86%) | $5.41 | $5.19 | 49,335 | $2.89 B |
| 11/14/2024 | $5.43 | $5.35 (-1.47%) | $5.43 | $5.24 | 12,322 | $2.91 B |
| 11/13/2024 | $5.40 | $5.55 (2.78%) | $5.64 | $5.35 | 75,528 | $2.95 B |
| 11/12/2024 | $4.87 | $5.10 (4.72%) | $5.34 | $4.86 | 122,857 | $2.92 B |
| 11/11/2024 | $4.35 | $5.01 (15.17%) | $5.01 | $4.35 | 104,240 | $2.89 B |
| 11/08/2024 | $4.24 | $4.44 (4.72%) | $4.98 | $4.18 | 122,245 | $2.74 B |
| 11/07/2024 | $3.14 | $3.50 (11.46%) | $3.60 | $3.14 | 12,939 | $2.48 B |
| 11/06/2024 | $2.94 | $3.24 (10.2%) | $3.25 | $2.94 | 36,926 | $2.41 B |
| 11/05/2024 | $2.87 | $2.99 (4.18%) | $2.99 | $2.87 | 10,979 | $2.30 B |
| 11/04/2024 | $2.80 | $2.88 (2.86%) | $2.88 | $2.78 | 29,117 | $2.25 B |
| 11/01/2024 | $2.80 | $2.80 (0%) | $2.80 | $2.79 | 800 | $2.26 B |
| 10/31/2024 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 5,035 | $2.22 B |
| 10/30/2024 | $2.78 | $2.90 (4.32%) | $2.95 | $2.78 | 7,140 | $2.26 B |
| 10/29/2024 | $2.76 | $2.85 (3.26%) | $2.99 | $2.76 | 3,544 | $2.27 B |
| 10/28/2024 | $2.69 | $2.71 (0.74%) | $2.80 | $2.63 | 1,578 | $2.19 B |
| 10/24/2024 | $2.67 | $2.67 (0%) | $2.67 | $2.67 | 193 | $2.21 B |
| 10/23/2024 | $2.53 | $2.55 (0.79%) | $2.55 | $2.50 | 16,290 | $2.14 B |
| 10/22/2024 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 151 | $2.20 B |
| 10/17/2024 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 1,500 | $2.23 B |
| 10/16/2024 | $2.81 | $2.75 (-2.14%) | $2.90 | $2.57 | 232,007 | $2.22 B |
| 10/15/2024 | $2.84 | $2.91 (2.46%) | $2.91 | $2.81 | 6,373 | $2.24 B |
| 10/14/2024 | $2.92 | $2.87 (-1.71%) | $2.92 | $2.86 | 24,040 | $2.26 B |
| 10/11/2024 | $3.03 | $3.00 (-0.99%) | $3.09 | $2.98 | 73,980 | $2.29 B |
| 10/10/2024 | $2.98 | $2.94 (-1.34%) | $2.98 | $2.94 | 53,712 | $2.27 B |
| 10/09/2024 | $2.86 | $2.93 (2.45%) | $3.07 | $2.80 | 69,301 | $2.26 B |
| 10/08/2024 | $2.69 | $2.94 (9.29%) | $2.99 | $2.69 | 44,939 | $2.24 B |
| 10/07/2024 | $2.69 | $2.67 (-0.74%) | $2.69 | $2.67 | 2,502 | $2.14 B |
| 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 |