Dark

AVPT
AvePoint, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

14.08USD0.000%(0.00)1,926,960

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

14.14USD+0.426%(+0.06)2,143

After-hours

Sep 30, 2026 4:01:30 PM EDT

14.20USD+0.852%(+0.12)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.2200	14.3000	14.0500	14.0800	0.000%	1,926,960	0.000%
2026-10-01	14.2700	14.3500	13.9500	14.0800	0.000%	4,456,156	0.000%
2026-09-30	13.6400	14.2650	13.6400	14.0800	+3.758%	3,112,983	0.000%
2026-09-29	13.6100	13.9300	13.3050	13.5700	-0.732%	3,641,905	+3.758%
2026-09-28	12.7600	13.6900	12.6400	13.6700	+5.154%	3,553,054	+2.999%
2026-09-25	13.1500	13.2300	12.9800	13.0000	-1.216%	2,852,830	+8.308%
2026-09-24	13.0800	13.1900	12.9100	13.1600	+0.305%	1,284,874	+6.991%
2026-09-23	13.1400	13.2500	12.9350	13.1200	+0.153%	840,621	+7.317%
2026-09-22	13.5200	13.5600	12.8400	13.1000	-1.946%	1,336,142	+7.481%
2026-09-21	13.2900	13.5350	13.1200	13.3600	+1.289%	1,904,050	+5.389%
2026-09-18	13.5000	13.5000	13.1550	13.1900	-2.441%	3,514,415	+6.748%
2026-09-17	13.3800	13.6700	13.1800	13.5200	+0.670%	2,060,681	+4.142%
2026-09-16	13.4550	13.6300	13.3250	13.4300	-1.214%	1,450,742	+4.840%
2026-09-15	13.3700	13.9250	13.3700	13.5950	-0.037%	2,078,866	+3.567%
2026-09-14	12.8300	13.6900	12.8300	13.6000	+7.425%	2,202,260	+3.529%
2026-09-11	12.7800	12.9150	12.6100	12.6600	-0.939%	2,096,861	+11.216%
2026-09-10	12.8100	13.0900	12.7400	12.7800	-1.389%	1,354,990	+10.172%
2026-09-09	13.1100	13.2000	12.9250	12.9600	-1.632%	1,900,871	+8.642%
2026-09-08	13.2900	13.3450	12.9500	13.1750	-1.899%	1,178,611	+6.869%
2026-09-04	13.4200	13.5300	13.2100	13.4300	-1.032%	1,012,452	+4.840%
2026-09-03	13.6500	13.7200	13.3600	13.5700	+1.648%	1,527,689	+3.758%
2026-09-02	13.5000	13.5350	13.1950	13.3500	-1.111%	1,362,898	+5.468%
2026-09-01	13.8200	13.9047	13.4900	13.5000	-3.017%	1,547,336	+4.296%
2026-08-31	13.9000	14.0500	13.7800	13.9200	-0.571%	1,332,326	+1.149%
2026-08-28	14.2000	14.3200	13.9300	14.0000	-2.098%	1,334,905	+0.571%
2026-08-27	13.4300	14.3850	13.4000	14.3000	+8.251%	2,660,933	-1.538%
2026-08-26	12.8500	13.3850	12.7800	13.2100	+1.071%	1,099,682	+6.586%
2026-08-25	13.1700	13.3500	12.9300	13.0700	-1.284%	1,666,495	+7.728%
2026-08-24	13.3400	13.4080	13.1900	13.2400	-0.972%	1,129,650	+6.344%
2026-08-21	13.1300	13.3800	12.9405	13.3700	+1.828%	1,154,905	+5.310%
2026-08-20	13.2100	13.2550	12.9250	13.1300	-1.130%	2,164,156	+7.235%
2026-08-19	13.3300	13.5000	13.2200	13.2800	-0.300%	1,428,502	+6.024%
2026-08-18	13.3400	13.5100	13.2600	13.3200	+0.528%	1,013,032	+5.706%
2026-08-17	13.5800	13.6000	13.1600	13.2500	-1.706%	1,656,469	+6.264%
2026-08-14	13.7800	13.8200	13.4010	13.4800	-1.964%	1,249,732	+4.451%
2026-08-13	13.0800	13.7700	12.9250	13.7500	+5.607%	2,577,949	+2.400%
2026-08-12	12.8800	13.0750	12.8100	13.0200	-0.838%	1,756,748	+8.141%
2026-08-11	12.9400	13.1500	12.7900	13.1300	+1.078%	2,152,479	+7.235%
2026-08-10	12.7150	13.2000	12.6400	12.9900	+1.564%	1,976,309	+8.391%
2026-08-07	12.4952	13.1000	12.4100	12.7900	0.000%	3,022,469	+10.086%
2026-08-06	13.1200	13.3350	12.7400	12.7900	-4.552%	3,532,896	+10.086%
2026-08-05	13.7900	13.7900	13.3000	13.4000	-0.741%	2,001,810	+5.075%
2026-08-04	13.0800	13.6700	13.0800	13.5000	+1.048%	2,008,832	+4.296%
2026-08-03	13.4000	13.6450	13.2700	13.3600	+2.533%	1,594,720	+5.389%
2026-07-31	12.6600	13.0400	12.6000	13.0300	+1.638%	1,755,885	+8.058%
2026-07-30	12.7120	12.9900	12.5600	12.8200	-1.536%	2,073,503	+9.828%
2026-07-29	13.0000	13.2300	12.8550	13.0200	+0.852%	1,503,760	+8.141%
2026-07-28	12.8300	13.2050	12.7100	12.9100	+0.781%	3,876,221	+9.063%
2026-07-27	12.5200	12.9400	12.3950	12.8100	+4.657%	2,548,069	+9.914%
2026-07-24	12.0800	12.2900	11.9200	12.2400	+3.510%	1,599,962	+15.033%
2026-07-23	12.1600	12.2850	11.7350	11.8250	-1.294%	2,028,079	+19.070%
2026-07-22	12.9300	13.0150	11.8400	11.9800	-7.917%	1,777,731	+17.529%
2026-07-21	13.0900	13.2600	12.9800	13.0100	-1.737%	2,619,221	+8.224%
2026-07-20	13.1100	13.4050	13.0600	13.2400	+0.151%	1,761,161	+6.344%
2026-07-17	13.1500	13.3300	12.9950	13.2200	+0.227%	1,866,582	+6.505%
2026-07-16	13.2000	13.3600	12.9100	13.1900	+0.764%	2,920,347	+6.748%
2026-07-15	13.1700	13.4800	13.0200	13.0900	+0.770%	2,516,279	+7.563%
2026-07-14	12.0500	13.0250	12.0500	12.9900	+2.445%	2,243,993	+8.391%
2026-07-13	12.5300	12.7500	12.4100	12.6800	+1.929%	1,378,791	+11.041%
2026-07-10	12.7700	12.9500	12.2900	12.4400	-1.815%	2,880,818	+13.183%
2026-07-09	12.2100	12.6700	12.0700	12.6700	+1.522%	1,620,810	+11.129%
2026-07-08	12.2460	12.5300	12.1400	12.4800	-0.240%	2,537,774	+12.821%
2026-07-07	12.5200	12.9500	12.3800	12.5100	+3.861%	3,898,425	+12.550%
2026-07-06	11.3200	12.0550	11.2500	12.0450	+5.105%	2,049,315	+16.895%
2026-07-02	11.3500	11.5650	11.3050	11.4600	+0.175%	1,566,941	+22.862%
2026-07-01	11.5000	11.7500	11.4100	11.4400	+2.052%	3,995,771	+23.077%
2026-06-30	10.8600	11.3600	10.8500	11.2100	+1.265%	1,847,426	+25.602%
2026-06-29	10.9800	11.3600	10.9800	11.0700	+1.653%	3,127,427	+27.191%
2026-06-26	10.4100	10.9400	10.4100	10.8900	+5.217%	6,544,803	+29.293%
2026-06-25	10.3400	10.5600	10.1550	10.3500	-0.481%	2,447,861	+36.039%
2026-06-24	10.3100	10.6050	10.2800	10.4000	+0.873%	1,990,662	+35.385%
2026-06-23	9.8700	10.4700	9.8700	10.3100	+3.410%	1,903,431	+36.566%
2026-06-22	10.2400	10.4200	9.7121	9.9700	-4.227%	2,104,795	+41.224%
2026-06-18	10.7500	10.7500	9.9950	10.4100	-3.163%	3,624,638	+35.255%
2026-06-17	10.7500	11.1000	10.6950	10.7500	-0.922%	1,983,637	+30.977%
2026-06-16	10.8200	10.9750	10.6500	10.8500	-0.459%	2,695,953	+29.770%
2026-06-15	10.9300	11.3600	10.7200	10.9000	+0.276%	6,641,666	+29.174%
2026-06-12	10.8400	10.9099	10.5700	10.8700	+0.184%	1,674,696	+29.531%
2026-06-11	10.5100	10.8700	10.3550	10.8500	+1.213%	2,055,253	+29.770%
2026-06-10	10.3400	10.9150	10.2600	10.7200	+1.323%	2,431,621	+31.343%
2026-06-09	10.5700	10.7150	10.3250	10.5800	-0.936%	1,982,559	+33.081%
2026-06-08	10.6200	10.8100	10.4950	10.6800	-0.559%	1,498,267	+31.835%
2026-06-05	10.8900	11.0100	10.7200	10.7400	-1.377%	1,493,583	+31.099%
2026-06-04	11.0300	11.1850	10.7500	10.8900	+1.776%	3,062,964	+29.293%
2026-06-03	11.1800	11.1800	10.6550	10.7000	-5.226%	1,576,124	+31.589%
2026-06-02	11.2000	11.4550	11.0600	11.2900	-1.997%	2,119,217	+24.712%
2026-06-01	11.1700	11.6150	11.1300	11.5200	+5.591%	2,841,579	+22.222%
2026-05-29	10.2900	10.9600	10.2900	10.9100	+6.232%	3,466,313	+29.056%
2026-05-28	10.0700	10.3550	10.0700	10.2700	+2.189%	1,448,828	+37.098%
2026-05-27	10.2500	10.3600	9.9950	10.0500	-3.086%	1,230,982	+40.100%
2026-05-26	10.2000	10.4350	10.1800	10.3700	+0.777%	1,299,667	+35.776%
2026-05-22	10.2800	10.5050	10.2750	10.2900	+0.488%	935,191	+36.832%
2026-05-21	10.1900	10.3850	10.0550	10.2400	-1.063%	1,344,129	+37.500%
2026-05-20	10.0200	10.3600	9.9300	10.3500	+1.173%	1,705,128	+36.039%
2026-05-19	10.4100	10.7000	10.1350	10.2300	+0.987%	1,663,048	+37.634%
2026-05-18	9.8300	10.2950	9.8300	10.1300	+2.014%	2,668,138	+38.993%
2026-05-15	9.8900	10.0400	9.7700	9.9300	+1.430%	1,789,545	+41.793%
2026-05-14	9.6400	10.0750	9.5201	9.7900	+2.086%	1,856,394	+43.820%
2026-05-13	10.0600	10.1100	9.5850	9.5900	-4.672%	2,076,363	+46.820%
2026-05-12	10.6000	10.7700	10.0050	10.0600	-3.916%	2,346,528	+39.960%
2026-05-11	11.2100	11.3200	10.4450	10.4700	-8.158%	3,916,335	+34.479%
2026-05-08	10.5500	11.4650	10.4400	11.4000	+10.465%	6,561,738	+23.509%
2026-05-07	10.5700	11.1400	10.2100	10.3200	+0.585%	5,164,570	+36.434%
2026-05-06	10.4100	10.5750	10.2350	10.2600	-2.841%	2,062,303	+37.232%
2026-05-05	10.5400	10.7100	10.4600	10.5600	+0.285%	1,634,810	+33.333%
2026-05-04	10.2100	10.6750	10.2050	10.5300	+3.134%	1,458,486	+33.713%
2026-05-01	10.0400	10.3000	9.8700	10.2100	+4.718%	1,412,323	+37.904%
2026-04-30	9.7600	9.7950	9.5400	9.7500	-1.714%	1,492,274	+44.410%
2026-04-29	9.8700	9.9850	9.8050	9.9200	-0.899%	1,120,501	+41.935%
2026-04-28	9.9400	10.1800	9.9050	10.0100	+1.111%	1,627,046	+40.659%
2026-04-27	9.7600	10.0300	9.7200	9.9000	+0.508%	1,176,592	+42.222%
2026-04-24	9.6500	9.8750	9.6000	9.8500	+2.391%	1,461,114	+42.944%
2026-04-23	9.9100	9.9100	9.3800	9.6200	-6.055%	991,952	+46.362%
2026-04-22	10.1500	10.2900	10.1002	10.2400	+1.789%	1,105,204	+37.500%
2026-04-21	10.1100	10.3900	9.9950	10.0600	0.000%	1,374,296	+39.960%
2026-04-20	9.9700	10.2200	9.9300	10.0600	+0.199%	1,084,764	+39.960%
2026-04-17	10.2200	10.2800	9.9850	10.0400	+0.753%	1,645,071	+40.239%
2026-04-16	9.9600	10.0400	9.8605	9.9650	+2.205%	1,060,234	+41.295%
2026-04-15	9.5500	9.8300	9.4600	9.7500	+3.723%	1,250,544	+44.410%
2026-04-14	9.5300	9.7000	9.3000	9.4000	-0.739%	1,215,707	+49.787%
2026-04-13	9.0200	9.4900	8.9600	9.4700	+5.339%	1,722,745	+48.680%
2026-04-10	9.1050	9.2400	8.8350	8.9900	-1.641%	1,660,865	+56.618%
2026-04-09	9.7000	9.7400	9.0350	9.1400	-6.735%	1,855,754	+54.048%
2026-04-08	10.3700	10.4000	9.7450	9.8000	-2.098%	1,249,804	+43.673%
2026-04-07	10.0100	10.1050	9.9100	10.0100	-0.199%	1,978,583	+40.659%
2026-04-06	9.8500	10.0650	9.7900	10.0300	+0.905%	1,131,806	+40.379%
2026-04-02	9.6200	9.9550	9.4700	9.9400	+2.263%	1,294,310	+41.650%
2026-04-01	9.5800	9.7300	9.3950	9.7200	+2.208%	1,584,425	+44.856%
2026-03-31	9.4800	9.6100	9.2350	9.5100	+1.494%	2,443,341	+48.055%
2026-03-30	9.5300	9.6900	9.3000	9.3700	-0.742%	2,247,208	+50.267%
2026-03-27	9.6100	9.6100	9.3300	9.4400	-3.476%	1,185,848	+49.153%
2026-03-26	9.6300	9.9900	9.5500	9.7800	+1.033%	956,620	+43.967%
2026-03-25	9.8100	9.9200	9.5950	9.6800	+0.728%	1,065,097	+45.455%
2026-03-24	10.1300	10.1600	9.5850	9.6100	-6.152%	2,485,298	+46.514%
2026-03-23	10.2800	10.4000	10.0950	10.2400	-0.583%	1,722,997	+37.500%
2026-03-20	10.3400	10.4150	10.0900	10.3000	-1.341%	1,893,126	+36.699%
2026-03-19	10.2900	10.5910	10.2700	10.4400	+0.870%	1,400,593	+34.866%
2026-03-18	10.2500	10.4850	10.2500	10.3500	-1.335%	1,222,718	+36.039%
2026-03-17	10.4900	10.8300	10.4400	10.4900	-0.285%	1,585,424	+34.223%
2026-03-16	10.4400	10.5950	10.3800	10.5200	+0.863%	1,264,627	+33.840%
2026-03-13	10.4000	10.6500	10.2911	10.4300	-0.287%	1,272,637	+34.995%
2026-03-12	10.5600	10.6700	10.4000	10.4600	-1.134%	1,692,217	+34.608%
2026-03-11	10.7200	10.9500	10.5250	10.5800	-1.306%	1,534,043	+33.081%
2026-03-10	10.9700	11.0000	10.4950	10.7200	-2.722%	1,715,122	+31.343%
2026-03-09	10.9300	11.1100	10.7200	11.0200	-0.631%	2,091,642	+27.768%
2026-03-06	11.2600	11.3200	10.9900	11.0900	-1.771%	1,807,047	+26.961%
2026-03-05	11.1100	11.4150	11.0600	11.2900	+1.620%	2,464,290	+24.712%
2026-03-04	10.8900	11.2350	10.8200	11.1100	+2.870%	2,129,818	+26.733%
2026-03-03	10.2000	10.9600	10.2000	10.8000	+2.759%	2,136,232	+30.370%
2026-03-02	10.5800	10.8250	10.3950	10.5100	-2.505%	3,174,933	+33.968%
2026-02-27	11.0800	11.1500	10.4200	10.7800	+3.854%	3,977,160	+30.612%
2026-02-26	10.4000	10.6600	10.1650	10.3800	+1.466%	2,466,821	+35.645%
2026-02-25	10.1000	10.3200	9.9100	10.2300	+0.987%	1,625,100	+37.634%
2026-02-24	9.9000	10.3300	9.8550	10.1300	+1.809%	1,672,051	+38.993%
2026-02-23	10.4000	10.4000	9.8950	9.9500	-5.238%	1,444,375	+41.508%
2026-02-20	10.6500	10.8200	10.4450	10.5000	-1.223%	2,010,141	+34.095%
2026-02-19	10.5100	10.6950	10.3854	10.6300	+0.283%	1,605,067	+32.455%
2026-02-18	10.4200	10.7600	10.2500	10.6000	+1.825%	2,633,811	+32.830%
2026-02-17	10.5500	10.7800	10.3100	10.4100	-1.420%	2,523,784	+35.255%
2026-02-13	10.5900	10.8200	10.5350	10.5600	+1.246%	3,119,075	+33.333%
2026-02-12	10.5800	10.7100	10.3000	10.4300	-1.231%	2,119,435	+34.995%
2026-02-11	10.8600	10.9100	10.3200	10.5600	-3.385%	1,555,023	+33.333%
2026-02-10	11.0100	11.2650	10.8800	10.9300	+0.460%	1,642,163	+28.820%
2026-02-09	10.5900	10.9750	10.4800	10.8800	+2.933%	2,002,250	+29.412%
2026-02-06	10.3900	10.6650	10.1800	10.5700	+4.035%	2,629,990	+33.207%
2026-02-05	10.5000	10.7700	10.1200	10.1600	-3.514%	2,882,555	+38.583%
2026-02-04	10.4300	10.7800	10.1200	10.5300	-0.473%	3,355,179	+33.713%
2026-02-03	11.5300	11.5900	10.3750	10.5800	-9.573%	2,884,499	+33.081%
2026-02-02	11.6300	11.8700	11.5500	11.7000	+0.602%	1,879,610	+20.342%
2026-01-30	11.8350	11.9850	11.5800	11.6300	-2.433%	2,494,512	+21.066%
2026-01-29	12.1600	12.2104	11.7400	11.9200	-3.871%	2,830,322	+18.121%
2026-01-28	12.5600	12.6600	12.3550	12.4000	+0.162%	1,179,321	+13.548%
2026-01-27	12.9350	12.9350	12.3100	12.3800	-3.281%	1,279,664	+13.732%
2026-01-26	12.5900	12.9600	12.5850	12.8000	+1.668%	1,993,161	+10.000%
2026-01-23	12.5300	12.7000	12.4800	12.5900	+0.639%	2,259,275	+11.835%
2026-01-22	12.6000	12.6500	12.4300	12.5100	-0.080%	1,867,138	+12.550%
2026-01-21	12.4300	12.6500	12.2650	12.5200	+0.968%	1,630,516	+12.460%
2026-01-20	12.3800	12.6250	12.3001	12.4000	-2.208%	2,641,127	+13.548%
2026-01-16	13.0500	13.1700	12.6800	12.6800	-2.835%	1,495,323	+11.041%
2026-01-15	13.0100	13.1500	12.8800	13.0500	+0.307%	1,041,272	+7.893%
2026-01-14	13.4300	13.4550	12.9000	13.0100	-3.630%	1,670,832	+8.224%
2026-01-13	13.6300	13.7500	13.2800	13.5000	-0.954%	1,164,672	+4.296%
2026-01-12	13.5900	13.7600	13.4698	13.6300	+0.073%	6,966,757	+3.302%
2026-01-09	13.6500	13.8100	13.4300	13.6200	-0.366%	962,269	+3.377%
2026-01-08	13.8700	13.9250	13.5200	13.6700	-2.357%	1,039,170	+2.999%
2026-01-07	13.6500	14.0850	13.6500	14.0000	+2.489%	863,809	+0.571%
2026-01-06	13.4400	13.7450	13.3650	13.6600	+0.961%	2,062,283	+3.075%
2026-01-05	13.1900	13.6900	13.1750	13.5300	+2.345%	1,256,925	+4.065%
2026-01-02	13.8900	13.8950	13.0600	13.2200	-4.824%	2,654,470	+6.505%
2025-12-31	13.9700	14.0100	13.8700	13.8900	-0.573%	2,883,944	+1.368%
2025-12-30	14.0300	14.1500	13.8700	13.9700	-0.428%	1,345,025	+0.787%
2025-12-29	13.6700	14.0550	13.6700	14.0300	+1.888%	1,804,615	+0.356%
2025-12-26	13.6300	13.7950	13.6000	13.7700	+1.325%	836,688	+2.251%
2025-12-24	13.5700	13.7000	13.5550	13.5900	-0.220%	574,611	+3.606%
2025-12-23	13.5600	13.6591	13.3732	13.6200	-0.073%	1,095,947	+3.377%
2025-12-22	13.9400	13.9400	13.6050	13.6300	-2.224%	1,709,285	+3.302%
2025-12-19	14.1000	14.1200	13.8851	13.9400	-1.205%	2,904,448	+1.004%
2025-12-18	13.8600	14.2400	13.8050	14.1100	+2.993%	2,123,475	-0.213%
2025-12-17	13.7100	13.9050	13.6500	13.7000	-0.073%	3,694,983	+2.774%
2025-12-16	13.3600	13.8600	13.3600	13.7100	+2.313%	4,394,042	+2.699%
2025-12-15	13.8900	13.9000	13.3602	13.4000	-3.528%	4,151,761	+5.075%
2025-12-12	13.8600	13.9962	13.8001	13.8900	-0.857%	2,161,342	+1.368%
2025-12-11	13.6900	14.1700	13.6800	14.0100	+2.263%	1,299,766	+0.500%
2025-12-10	13.5700	13.7900	13.4700	13.7000	+0.587%	1,894,122	+2.774%
2025-12-09	13.4700	13.6800	13.3200	13.6200	+0.889%	1,415,483	+3.377%
2025-12-08	13.6200	13.6200	13.3200	13.5000	+0.746%	1,105,255	+4.296%
2025-12-05	13.2600	13.5698	13.1000	13.4000	+1.592%	1,771,781	+5.075%
2025-12-04	12.9700	13.2250	12.8900	13.1900	+1.932%	7,817,101	+6.748%
2025-12-03	12.7500	13.0200	12.5900	12.9400	+1.252%	1,220,255	+8.810%
2025-12-02	12.8500	12.9200	12.7187	12.7800	+1.028%	1,134,125	+10.172%
2025-12-01	12.8000	12.9600	12.6100	12.6500	-2.692%	1,345,960	+11.304%
2025-11-28	12.9100	13.0300	12.8800	13.0000	+0.853%	846,760	+8.308%
2025-11-26	12.8600	12.9450	12.6400	12.8900	-0.463%	1,856,549	+9.232%
2025-11-25	12.6100	13.0300	12.5340	12.9500	+2.778%	1,297,504	+8.726%
2025-11-24	12.8000	12.8500	12.5400	12.6000	-1.254%	1,478,841	+11.746%
2025-11-21	12.6200	12.8750	12.5200	12.7600	+1.350%	1,597,596	+10.345%
2025-11-20	13.0000	13.0300	12.5650	12.5900	-1.564%	1,562,877	+11.835%
2025-11-19	12.7600	12.8900	12.6400	12.7900	+0.078%	1,328,879	+10.086%
2025-11-18	12.8700	12.9500	12.6800	12.7800	-0.699%	1,071,125	+10.172%
2025-11-17	13.0200	13.0900	12.8300	12.8700	-1.152%	1,792,411	+9.402%
2025-11-14	12.8100	13.2300	12.8100	13.0200	+0.154%	2,154,022	+8.141%
2025-11-13	13.1600	13.3000	12.8550	13.0000	-1.590%	1,750,359	+8.308%
2025-11-12	12.9600	13.3290	12.9600	13.2100	+1.929%	1,643,997	+6.586%
2025-11-11	12.6900	13.0600	12.6200	12.9600	+2.289%	1,535,609	+8.642%
2025-11-10	12.5300	12.7000	12.0900	12.6700	+4.884%	2,122,731	+11.129%
2025-11-07	13.1700	13.1750	11.4900	12.0800	-12.685%	4,239,414	+16.556%
2025-11-06	14.0500	14.6000	13.6000	13.8350	-3.116%	2,981,114	+1.771%
2025-11-05	13.7200	14.4750	13.7000	14.2800	+3.329%	1,801,771	-1.401%
2025-11-04	13.9300	13.9600	13.7100	13.8200	-1.707%	981,074	+1.881%
2025-11-03	14.0400	14.0900	13.7900	14.0600	-0.071%	1,210,446	+0.142%
2025-10-31	14.1600	14.2800	13.9800	14.0700	-0.425%	1,111,177	+0.071%
2025-10-30	13.8700	14.3700	13.7650	14.1300	+1.875%	1,311,849	-0.354%
2025-10-29	14.3200	14.4200	13.6000	13.8700	-4.542%	1,567,113	+1.514%
2025-10-28	14.7500	14.8300	14.5150	14.5300	-1.291%	777,547	-3.097%
2025-10-27	14.8800	15.0600	14.7000	14.7200	-1.208%	747,420	-4.348%
2025-10-24	15.0000	15.0700	14.8300	14.9000	+0.202%	722,540	-5.503%
2025-10-23	14.6800	14.9150	14.6500	14.8700	+1.225%	588,987	-5.313%
2025-10-22	14.9400	14.9550	14.6600	14.6900	-1.673%	791,415	-4.152%
2025-10-21	14.8400	15.0400	14.5900	14.9400	+0.471%	978,340	-5.756%
2025-10-20	14.5800	14.8800	14.5300	14.8700	+5.611%	948,949	-5.313%
2025-10-17	13.9400	14.1600	13.8800	14.0800	+0.571%	894,951	0.000%
2025-10-16	14.3700	14.6000	13.9550	14.0000	-2.507%	791,123	+0.571%
2025-10-15	14.6900	14.6900	14.2900	14.3600	-1.238%	887,579	-1.950%
2025-10-14	14.4200	14.6650	14.4000	14.5400	-0.479%	884,620	-3.164%
2025-10-13	14.7700	14.9100	14.6000	14.6100	+0.481%	632,136	-3.628%
2025-10-10	15.2900	15.4800	14.4900	14.5400	-4.216%	1,225,921	-3.164%
2025-10-09	15.1200	15.2650	14.9200	15.1800	-0.459%	758,336	-7.246%
2025-10-08	14.9800	15.2600	14.9000	15.2500	+3.041%	918,121	-7.672%
2025-10-07	15.2100	15.2123	14.7650	14.8000	-2.887%	1,356,967	-4.865%
2025-10-06	15.3350	15.5800	15.1300	15.2400	+0.860%	1,195,699	-7.612%
2025-10-03	14.9000	15.3500	14.9000	15.1100	+1.682%	1,421,022	-6.817%
2025-10-02	14.7400	14.9150	14.7100	14.8600	+0.951%	887,746	-5.249%
2025-10-01	14.9200	15.1300	14.6400	14.7200	-1.932%	1,027,992	-4.348%
2025-09-30	15.2700	15.3150	14.6900	15.0100	-1.638%	1,925,101	-6.196%
2025-09-29	15.4900	15.4900	15.2200	15.2600	-0.586%	1,055,096	-7.733%
2025-09-26	15.2200	15.4700	15.0700	15.3500	+0.854%	2,103,513	-8.274%
2025-09-25	15.1500	15.2800	14.9800	15.2200	-0.393%	1,162,661	-7.490%
2025-09-24	15.3800	15.6450	15.2300	15.2800	-1.926%	821,355	-7.853%
2025-09-23	15.6600	15.7500	15.4200	15.5800	-1.079%	1,149,709	-9.628%
2025-09-22	15.6400	15.8900	15.5100	15.7500	+0.511%	1,200,049	-10.603%
2025-09-19	15.9300	15.9300	15.5600	15.6700	-1.817%	2,378,994	-10.147%
2025-09-18	15.5700	16.0300	15.5700	15.9600	+3.368%	1,147,512	-11.779%
2025-09-17	15.4920	16.0550	15.3500	15.4400	-0.065%	1,916,566	-8.808%
2025-09-16	15.3600	15.6800	15.1300	15.4500	-1.905%	1,470,352	-8.867%
2025-09-15	15.7000	16.0000	15.6600	15.7500	+0.865%	1,012,107	-10.603%
2025-09-12	16.0900	16.0900	15.6100	15.6150	-2.952%	737,764	-9.830%
2025-09-11	15.8800	16.1550	15.8300	16.0900	+2.159%	2,005,573	-12.492%
2025-09-10	16.7700	16.7700	15.7400	15.7500	-5.178%	1,724,211	-10.603%
2025-09-09	16.6800	16.7650	16.4200	16.6100	+0.241%	753,245	-15.232%
2025-09-08	16.4300	16.6050	16.3250	16.5700	+1.844%	860,338	-15.027%
2025-09-05	16.3200	16.5200	16.1300	16.2700	+0.931%	1,017,569	-13.460%
2025-09-04	16.0200	16.3600	15.8200	16.1200	+0.124%	1,145,120	-12.655%
2025-09-03	16.2800	16.3450	15.9410	16.1000	-0.862%	1,223,085	-12.547%
2025-09-02	15.8700	16.3700	15.7700	16.2400	-0.733%	1,667,500	-13.300%
2025-08-29	16.1100	16.3800	15.9700	16.3600	+1.615%	1,702,080	-13.936%
2025-08-28	15.7700	16.1800	15.7700	16.1000	+1.899%	1,206,090	-12.547%
2025-08-27	15.4900	15.9100	15.4000	15.8000	+2.865%	1,414,542	-10.886%
2025-08-26	15.4900	15.7000	15.3500	15.3600	+0.458%	1,692,115	-8.333%
2025-08-25	15.5700	15.6700	15.2800	15.2900	-2.113%	1,040,737	-7.914%
2025-08-22	15.0000	15.6800	14.9600	15.6200	+4.342%	1,305,463	-9.859%
2025-08-21	14.7900	14.9800	14.7800	14.9700	+0.335%	712,046	-5.945%
2025-08-20	14.8900	14.9750	14.5600	14.9200	+0.134%	1,070,162	-5.630%
2025-08-19	15.2500	15.2900	14.8500	14.9000	-2.038%	1,338,466	-5.503%
2025-08-18	14.9600	15.2600	14.9100	15.2100	+1.198%	1,290,098	-7.429%
2025-08-15	14.7600	15.0800	14.7600	15.0300	+2.524%	1,702,579	-6.321%
2025-08-14	14.8300	14.8871	14.5100	14.6600	-2.201%	1,266,026	-3.956%
2025-08-13	15.1200	15.1350	14.7856	14.9900	+0.604%	1,201,736	-6.071%
2025-08-12	14.9300	15.1000	14.7200	14.9000	+1.223%	1,870,527	-5.503%
2025-08-11	14.2900	15.2150	14.1400	14.7200	+2.722%	3,814,676	-4.348%
2025-08-08	16.3400	16.3500	14.2150	14.3300	-18.114%	5,128,835	-1.745%
2025-08-07	17.9500	18.1450	16.9417	17.5000	-2.016%	2,961,907	-19.543%
2025-08-06	17.7100	17.9200	17.6200	17.8600	+1.593%	974,417	-21.165%
2025-08-05	18.5500	18.5500	17.5300	17.5800	-4.405%	1,090,623	-19.909%
2025-08-04	18.1900	18.4000	18.0700	18.3900	+2.451%	880,683	-23.437%
2025-08-01	18.5235	18.7100	17.8600	17.9500	-5.922%	1,307,724	-21.560%
2025-07-31	19.5600	19.9500	19.0450	19.0800	-1.191%	1,372,242	-26.205%
2025-07-30	18.9100	19.5600	18.7100	19.3100	+3.097%	1,779,321	-27.084%
2025-07-29	18.6800	18.8800	18.4900	18.7300	+1.960%	1,261,383	-24.826%
2025-07-28	18.6800	18.6900	18.3200	18.3700	-1.024%	1,017,418	-23.353%
2025-07-25	18.4600	18.7700	18.4500	18.5600	+0.324%	885,008	-24.138%
2025-07-24	18.9800	18.9850	18.4900	18.5000	-2.168%	1,351,347	-23.892%
2025-07-23	18.6500	18.9300	18.2900	18.9100	+1.394%	1,416,502	-25.542%
2025-07-22	19.2500	19.3000	18.6400	18.6500	-3.217%	1,023,199	-24.504%
2025-07-21	19.1500	19.7600	19.0229	19.2700	+2.582%	1,392,313	-26.933%
2025-07-18	19.1000	19.2943	18.7550	18.7850	-0.923%	1,541,286	-25.047%
2025-07-17	18.7600	19.0397	18.6100	18.9600	+1.066%	1,484,061	-25.738%
2025-07-16	18.7100	18.9230	18.5600	18.7600	+1.351%	1,020,060	-24.947%
2025-07-15	18.5000	18.7600	18.4200	18.5100	+0.271%	1,325,862	-23.933%
2025-07-14	17.8300	18.4900	17.7800	18.4600	+3.533%	886,076	-23.727%
2025-07-11	18.2400	18.2850	17.8000	17.8300	-2.033%	895,931	-21.032%
2025-07-10	18.7100	18.8200	17.8700	18.2000	-3.346%	1,047,455	-22.637%
2025-07-09	18.6900	18.8550	18.5400	18.8300	+1.074%	860,656	-25.226%
2025-07-08	18.9600	18.9600	18.3700	18.6300	-1.272%	938,031	-24.423%
2025-07-07	18.7200	18.9900	18.6450	18.8700	+0.053%	973,858	-25.384%
2025-07-03	18.5500	19.0500	18.3600	18.8600	+1.946%	578,126	-25.345%
2025-07-02	18.4600	18.6000	18.2650	18.5000	-0.484%	847,545	-23.892%
2025-07-01	19.2000	19.2400	18.2170	18.5900	-3.729%	1,210,551	-24.260%
2025-06-30	19.4200	19.7400	19.2550	19.3100	+0.468%	1,803,274	-27.084%
2025-06-27	19.3000	19.3801	19.0200	19.2200	+0.052%	1,719,334	-26.743%
2025-06-26	18.8000	19.2700	18.7100	19.2100	+2.072%	1,379,828	-26.705%
2025-06-25	19.2300	19.2900	18.7400	18.8200	-1.363%	1,143,937	-25.186%
2025-06-24	18.5500	19.1600	18.4000	19.0800	+4.035%	1,595,958	-26.205%
2025-06-23	17.9800	18.3900	17.6900	18.3400	+2.116%	1,527,488	-23.228%
2025-06-20	18.4600	18.5450	17.9000	17.9600	-2.497%	2,128,896	-21.604%
2025-06-18	18.9200	18.9200	18.3800	18.4200	-2.950%	1,389,466	-23.561%
2025-06-17	18.8500	19.5800	18.8250	18.9800	-0.367%	1,945,955	-25.817%
2025-06-16	18.8600	19.0600	18.7500	19.0500	+2.474%	1,180,976	-26.089%
2025-06-13	18.5700	18.9400	18.5072	18.5900	-1.951%	969,710	-24.260%
2025-06-12	18.7300	19.1200	18.7200	18.9600	+0.744%	1,032,543	-25.738%
2025-06-11	18.8800	19.0200	18.6475	18.8200	-0.106%	1,330,540	-25.186%
2025-06-10	19.3900	19.4400	18.4600	18.8400	-3.434%	1,179,859	-25.265%
2025-06-09	19.6500	19.7700	19.3701	19.5100	-0.256%	1,450,891	-27.832%
2025-06-06	19.2000	19.5700	18.9050	19.5600	+3.219%	1,400,273	-28.016%
2025-06-05	19.3500	19.4100	18.8300	18.9500	-1.507%	1,037,611	-25.699%
2025-06-04	18.9200	19.3750	18.9100	19.2400	+1.477%	1,526,176	-26.819%
2025-06-03	18.8100	19.0400	18.7000	18.9600	+0.797%	1,213,496	-25.738%
2025-06-02	18.6200	19.1400	18.4300	18.8100	+0.858%	2,256,595	-25.146%
2025-05-30	18.5100	18.7150	18.3450	18.6500	+0.811%	1,141,899	-24.504%
2025-05-29	18.7300	18.7300	18.2700	18.5000	-0.484%	967,700	-23.892%
2025-05-28	18.6500	18.8250	18.4800	18.5900	-0.375%	1,548,344	-24.260%
2025-05-27	18.5500	18.6600	18.3210	18.6600	+2.359%	1,204,866	-24.544%
2025-05-23	17.8900	18.3400	17.8500	18.2300	+0.663%	929,314	-22.765%
2025-05-22	18.3200	18.4900	18.0900	18.1100	-1.146%	633,071	-22.253%
2025-05-21	18.5100	18.7150	18.2110	18.3200	-1.717%	855,401	-23.144%
2025-05-20	18.8900	19.0000	18.5600	18.6400	-1.791%	2,048,256	-24.464%
2025-05-19	19.1600	19.2850	18.9700	18.9800	-2.064%	884,267	-25.817%
2025-05-16	19.5500	19.7250	19.3150	19.3800	-1.122%	1,013,662	-27.348%
2025-05-15	19.7600	19.8700	19.4400	19.6000	-1.160%	790,017	-28.163%
2025-05-14	19.9000	20.1400	19.7800	19.8300	-0.800%	1,929,809	-28.996%
2025-05-13	18.9700	20.2450	18.8900	19.9900	+5.823%	3,292,240	-29.565%
2025-05-12	19.2800	19.2900	18.6900	18.8900	+0.212%	1,577,959	-25.463%
2025-05-09	18.7500	19.7300	18.5500	18.8500	+8.333%	3,733,109	-25.305%
2025-05-08	17.2500	17.6150	17.2000	17.4000	+1.163%	1,058,189	-19.080%
2025-05-07	17.0800	17.2300	16.9450	17.2000	+1.355%	903,842	-18.140%
2025-05-06	16.6900	17.0700	16.5550	16.9700	-0.411%	1,190,372	-17.030%
2025-05-05	16.8900	17.3000	16.8900	17.0400	-0.234%	847,480	-17.371%
2025-05-02	16.7300	17.1200	16.7000	17.0800	+2.892%	766,065	-17.564%
2025-05-01	16.8300	16.9900	16.5250	16.6000	+1.529%	859,419	-15.181%
2025-04-30	16.0800	16.3700	15.8500	16.3500	-0.547%	948,897	-13.884%
2025-04-29	16.1100	16.4700	16.1100	16.4400	+1.985%	725,134	-14.355%
2025-04-28	16.0700	16.2700	15.8600	16.1200	+0.311%	1,058,766	-12.655%
2025-04-25	15.8000	16.1000	15.6800	16.0700	+1.967%	563,973	-12.383%
2025-04-24	15.2200	15.8000	15.2000	15.7600	+4.371%	849,808	-10.660%
2025-04-23	14.9000	15.2200	14.7500	15.1000	+5.447%	1,135,552	-6.755%
2025-04-22	14.2600	14.4400	14.0900	14.3200	+2.067%	566,587	-1.676%
2025-04-21	14.2800	14.3560	13.8700	14.0300	-2.772%	544,882	+0.356%
2025-04-17	14.6700	14.7250	14.3900	14.4300	-1.502%	541,468	-2.426%
2025-04-16	14.5400	14.8350	14.4600	14.6500	-1.214%	590,718	-3.891%
2025-04-15	14.5000	14.8450	14.4850	14.8300	+2.276%	1,049,130	-5.057%
2025-04-14	14.8400	14.8850	14.3650	14.5000	-0.206%	549,825	-2.897%

.dark-mode .qDNDzZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDNDzZ{ color: #333333; background-color: white; border: 2px solid #333333; }AVPTAvePoint, Inc. Class A Common Stockstock NASDAQ

AVPT
AvePoint, Inc. Class A Common Stock
stock NASDAQ