AvePoint Inc. (AVPT)
NASDAQ: AVPT
· Real-Time Price · USD
15.75
-0.86 (-5.18%)
At close: Sep 10, 2025, 3:59 PM
15.85
0.63%
Pre-market: Sep 11, 2025, 04:21 AM EDT
AVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.77 | 16.77 | 15.74 | 15.75 | n/a | -5.18% | 1,724,088 |
| Sep 9, 2025 | 16.68 | 16.77 | 16.42 | 16.61 | 16.61 | 0.24% | 753,245 |
| Sep 8, 2025 | 16.43 | 16.61 | 16.33 | 16.57 | 16.57 | 1.84% | 860,338 |
| Sep 5, 2025 | 16.32 | 16.52 | 16.13 | 16.27 | 16.27 | 0.93% | 1,017,569 |
| Sep 4, 2025 | 16.02 | 16.36 | 15.82 | 16.12 | 16.12 | 0.12% | 1,145,120 |
| Sep 3, 2025 | 16.28 | 16.35 | 15.94 | 16.10 | 16.10 | -0.86% | 1,223,100 |
| Sep 2, 2025 | 15.87 | 16.37 | 15.77 | 16.24 | 16.24 | -0.73% | 1,667,500 |
| Aug 29, 2025 | 16.11 | 16.38 | 15.97 | 16.36 | 16.36 | 1.61% | 1,702,100 |
| Aug 28, 2025 | 15.77 | 16.18 | 15.77 | 16.10 | 16.10 | 1.90% | 1,206,100 |
| Aug 27, 2025 | 15.49 | 15.91 | 15.40 | 15.80 | 15.80 | 2.86% | 1,414,542 |
| Aug 26, 2025 | 15.49 | 15.70 | 15.35 | 15.36 | 15.36 | 0.46% | 1,692,115 |
| Aug 25, 2025 | 15.57 | 15.67 | 15.28 | 15.29 | 15.29 | -2.11% | 1,040,737 |
| Aug 22, 2025 | 15.00 | 15.68 | 14.96 | 15.62 | 15.62 | 4.34% | 1,305,500 |
| Aug 21, 2025 | 14.79 | 14.98 | 14.78 | 14.97 | 14.97 | 0.34% | 712,046 |
| Aug 20, 2025 | 14.89 | 14.98 | 14.56 | 14.92 | 14.92 | 0.13% | 1,070,162 |
| Aug 19, 2025 | 15.25 | 15.29 | 14.85 | 14.90 | 14.90 | -2.04% | 1,338,466 |
| Aug 18, 2025 | 14.96 | 15.26 | 14.91 | 15.21 | 15.21 | 1.20% | 1,290,098 |
| Aug 15, 2025 | 14.76 | 15.08 | 14.76 | 15.03 | 15.03 | 2.52% | 1,702,600 |
| Aug 14, 2025 | 14.83 | 14.89 | 14.51 | 14.66 | 14.66 | -2.20% | 1,266,026 |
| Aug 13, 2025 | 15.12 | 15.14 | 14.79 | 14.99 | 14.99 | 0.60% | 1,201,736 |