5 DAY PERFORMANCE
+8.16%
1 MONTH PERFORMANCE
+63.98%
3 MONTH PERFORMANCE
-19.74%
6 MONTH PERFORMANCE
+111.81%
YEAR-TO-DATE PERFORMANCE
+7.77%
1 YEAR PERFORMANCE
+522.45%
AvePoint Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/24/2025 | $5.02 | $5.11 (1.79%) | $5.11 | $5.02 | 700 | $2.88 B |
| 03/21/2025 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 580 | $2.81 B |
| 03/20/2025 | $4.80 | $4.82 (0.42%) | $4.89 | $4.80 | 783 | $2.81 B |
| 03/19/2025 | $4.53 | $4.88 (7.73%) | $4.92 | $4.53 | 58.02 K | $2.82 B |
| 03/18/2025 | $4.33 | $4.48 (3.46%) | $4.50 | $4.31 | 6.31 K | $2.71 B |
| 03/17/2025 | $4.45 | $4.51 (1.35%) | $4.52 | $4.45 | 8.18 K | $2.75 B |
| 03/14/2025 | $4.10 | $4.33 (5.61%) | $4.38 | $4.10 | 7.85 K | $2.74 B |
| 03/13/2025 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.75 | 11.99 K | $2.57 B |
| 03/12/2025 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 1.13 K | $2.67 B |
| 03/11/2025 | $3.33 | $3.59 (7.81%) | $3.59 | $3.25 | 10.32 K | $2.54 B |
| 03/10/2025 | $3.76 | $3.67 (-2.39%) | $3.76 | $3.36 | 118.01 K | $2.52 B |
| 03/07/2025 | $4.19 | $3.90 (-6.92%) | $4.27 | $3.77 | 12.55 K | $2.68 B |
| 03/06/2025 | $4.22 | $4.25 (0.71%) | $4.32 | $4.20 | 16.89 K | $2.72 B |
| 03/04/2025 | $4.27 | $4.48 (4.92%) | $4.49 | $4.24 | 4.41 K | $2.77 B |
| 03/03/2025 | $4.18 | $4.54 (8.61%) | $4.57 | $4.12 | 3.07 K | $2.80 B |
| 02/28/2025 | $3.51 | $4.50 (28.21%) | $4.57 | $3.33 | 112.28 K | $2.79 B |
| 02/27/2025 | $6.06 | $6.11 (0.83%) | $6.11 | $6.06 | 2.71 K | $3.19 B |
| 02/26/2025 | $6.27 | $6.36 (1.44%) | $6.36 | $6.22 | 4.13 K | $3.25 B |
| 02/25/2025 | $5.77 | $5.75 (-0.35%) | $5.77 | $5.57 | 2.85 K | $3.12 B |
| 02/24/2025 | $6.20 | $5.87 (-5.32%) | $6.20 | $5.36 | 6.08 K | $3.18 B |
| 02/21/2025 | $6.60 | $6.47 (-1.97%) | $6.61 | $6.22 | 3.95 K | $3.30 B |
| 02/20/2025 | $7.44 | $6.55 (-11.96%) | $7.44 | $6.49 | 35.22 K | $3.36 B |
| 02/19/2025 | $7.90 | $7.90 (0%) | $7.90 | $7.77 | 2.52 K | $3.60 B |
| 02/18/2025 | $7.86 | $7.95 (1.15%) | $7.95 | $7.86 | 2.14 K | $3.66 B |
| 02/14/2025 | $7.83 | $7.91 (1.02%) | $7.91 | $7.80 | 2.12 K | $3.63 B |
| 02/13/2025 | $7.96 | $8.19 (2.89%) | $8.28 | $7.94 | 9.68 K | $3.69 B |
| 02/12/2025 | $7.88 | $7.75 (-1.65%) | $7.94 | $7.69 | 16.45 K | $3.61 B |
| 02/11/2025 | $7.99 | $8.02 (0.38%) | $8.14 | $7.84 | 13.02 K | $3.64 B |
| 02/10/2025 | $7.84 | $8.17 (4.21%) | $8.24 | $7.84 | 59.91 K | $3.66 B |
| 02/07/2025 | $7.82 | $7.71 (-1.41%) | $7.84 | $7.51 | 12.52 K | $3.60 B |
| 02/06/2025 | $7.82 | $7.82 (0%) | $8.00 | $7.74 | 14.46 K | $3.58 B |
| 02/05/2025 | $7.69 | $7.85 (2.08%) | $7.94 | $7.65 | 8.09 K | $3.62 B |
| 02/04/2025 | $7.43 | $7.60 (2.29%) | $7.60 | $7.41 | 7.93 K | $3.57 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.
