Dark

AVPTW
AvePoint, Inc. Warrant
stock NASDAQ

Inactive

Jul 11, 2025

5.00USD-24.812%(-1.65)60,880

Pre-market

0.00USD-100.000%(-6.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	6.50000	6.500000	5.000000	5.000000	-24.812%	60,880	0.000%
2025-07-10	6.69000	6.700000	6.650000	6.650000	-6.863%	38,334	-24.812%
2025-07-08	7.14000	7.140000	7.140000	7.140000	-3.252%	7,448	-29.972%
2025-07-07	7.38000	7.380000	7.380000	7.380000	+4.090%	139,889	-32.249%
2025-07-01	7.09000	7.090000	7.090000	7.090000	-8.752%	5,109	-29.478%
2025-06-30	7.99000	7.990000	7.770000	7.770000	-0.639%	15,110	-35.650%
2025-06-27	7.82000	7.820000	7.820000	7.820000	+1.823%	9,902	-36.061%
2025-06-26	7.68000	7.680000	7.680000	7.680000	+3.365%	13,991	-34.896%
2025-06-25	7.43000	7.430000	7.430000	7.430000	+8.944%	6,188	-32.705%
2025-06-23	6.82000	6.820000	6.820000	6.820000	+5.901%	20,905	-26.686%
2025-06-20	6.62000	6.620000	6.440000	6.440000	-13.904%	21,351	-22.360%
2025-06-17	7.62000	7.800000	7.480000	7.480000	-0.267%	21,376	-33.155%
2025-06-16	7.50000	7.500000	7.500000	7.500000	+0.267%	26,344	-33.333%
2025-06-12	7.44000	7.480000	7.420000	7.480000	+2.186%	34,514	-33.155%
2025-06-11	7.32000	7.320000	7.320000	7.320000	+0.966%	57,041	-31.694%
2025-06-10	7.25000	7.250000	7.250000	7.250000	-9.034%	142,357	-31.034%
2025-06-09	7.97000	7.970000	7.970000	7.970000	+7.124%	11,366	-37.265%
2025-06-05	7.44000	7.440000	7.440000	7.440000	-0.932%	1,860	-32.796%
2025-06-03	7.51000	7.510000	7.510000	7.510000	+6.374%	110,079	-33.422%
2025-05-29	7.07000	7.070000	7.060000	7.060000	+3.824%	11,879	-29.178%
2025-05-23	6.80000	6.800000	6.800000	6.800000	-1.306%	21,187	-26.471%
2025-05-21	6.95000	6.950000	6.890000	6.890000	-12.674%	9,690	-27.431%
2025-05-16	7.86000	7.890000	7.860000	7.890000	-3.071%	75,193	-36.629%
2025-05-15	8.16000	8.170000	8.140000	8.140000	-3.669%	53,306	-38.575%
2025-05-14	8.45000	8.450000	8.450000	8.450000	-1.744%	6,128	-40.828%
2025-05-13	8.60000	8.600000	8.600000	8.600000	+14.820%	174,804	-41.860%
2025-05-09	7.98000	8.080000	7.290000	7.490000	+20.418%	185,647	-33.244%
2025-05-07	6.22000	6.220000	6.220000	6.220000	+25.911%	7,097	-19.614%
2025-04-23	4.91000	4.940000	4.910000	4.940000	+17.340%	59,501	+1.215%
2025-04-22	4.21000	4.210000	4.210000	4.210000	-10.043%	129	+18.765%
2025-04-15	4.68000	4.680000	4.680000	4.680000	+24.138%	7,842	+6.838%
2025-04-04	3.77000	3.770000	3.770000	3.770000	-16.222%	11,522	+32.626%
2025-03-28	4.50000	4.500000	4.500000	4.500000	-11.936%	530,155	+11.111%
2025-03-24	5.10990	5.109900	5.109900	5.109900	+9.890%	700	-2.151%
2025-03-21	4.65000	4.650000	4.650000	4.650000	+3.104%	580	+7.527%
2025-03-17	4.51000	4.510000	4.510000	4.510000	+17.448%	8,179	+10.865%
2025-03-13	3.84000	3.840000	3.840000	3.840000	+6.964%	11,990	+30.208%
2025-03-11	3.54000	3.590000	3.540000	3.590000	+2.865%	10,315	+39.276%
2025-03-10	3.62000	3.620000	3.440000	3.490000	-40.535%	118,011	+43.266%
2025-02-24	5.86900	5.869000	5.869000	5.869000	-9.289%	5,985	-14.807%
2025-02-21	6.44000	6.470000	6.440000	6.470000	-1.221%	3,950	-22.720%
2025-02-20	6.58000	6.580000	6.500000	6.550000	-17.089%	35,221	-23.664%
2025-02-19	7.90000	7.900000	7.900000	7.900000	-4.242%	2,418	-36.709%
2025-02-13	8.28000	8.280000	8.250000	8.250000	+5.634%	9,683	-39.394%
2025-02-12	7.88000	7.890000	7.810000	7.810000	-2.618%	16,452	-35.980%
2025-02-11	7.99000	8.100000	7.990000	8.020000	-1.836%	13,017	-37.656%
2025-02-10	8.09000	8.200000	8.090000	8.170000	+4.076%	59,908	-38.800%
2025-02-05	7.85000	7.850000	7.850000	7.850000	+5.938%	8,086	-36.306%
2025-01-31	7.67000	7.670000	7.240000	7.410000	+0.407%	265,957	-32.524%
2025-01-30	7.15000	7.420000	7.150000	7.380000	+6.034%	10,838	-32.249%
2025-01-23	6.87000	6.960000	6.840000	6.960000	+10.652%	8,921	-28.161%
2025-01-21	6.29000	6.290000	6.290000	6.290000	-1.872%	17,314	-20.509%
2025-01-17	6.41000	6.410000	6.410000	6.410000	-0.620%	4,017	-21.997%
2025-01-16	6.52000	6.520000	6.410000	6.450000	+2.057%	13,758	-22.481%
2025-01-15	6.18000	6.320000	6.180000	6.320000	+17.691%	52,584	-20.886%
2025-01-13	5.28000	5.370000	5.280000	5.370000	+0.562%	13,746	-6.890%
2025-01-10	5.34000	5.340000	5.340000	5.340000	-3.261%	14,183	-6.367%
2025-01-07	5.58000	5.600000	5.510000	5.520000	-4.498%	36,805	-9.420%
2025-01-06	5.79000	5.790000	5.760000	5.780000	-4.934%	6,204	-13.495%
2025-01-03	6.08000	6.080000	6.080000	6.080000	+7.420%	32,484	-17.763%
2024-12-31	5.55000	5.660000	5.550000	5.660000	-3.248%	79,390	-11.661%
2024-12-27	5.78000	5.850000	5.750000	5.850000	-10.138%	34,617	-14.530%
2024-12-20	6.50000	6.510000	6.500000	6.510000	+1.878%	10,860	-23.195%
2024-12-19	6.39000	6.390000	6.390000	6.390000	+0.948%	5,890	-21.753%
2024-12-18	6.76000	6.760000	6.330000	6.330000	-10.213%	124,966	-21.011%
2024-12-17	7.05000	7.050000	7.050000	7.050000	-1.399%	9,452	-29.078%
2024-12-16	7.29000	7.290000	7.110000	7.150000	-2.589%	124,947	-30.070%
2024-12-11	7.34000	7.340000	7.340000	7.340000	+0.410%	8,579	-31.880%
2024-12-10	7.53000	7.530000	7.310000	7.310000	-2.922%	18,129	-31.601%
2024-12-06	7.62000	7.620000	7.510000	7.530000	+0.668%	37,399	-33.599%
2024-12-04	7.48000	7.480000	7.480000	7.480000	+9.517%	16,630	-33.155%
2024-12-03	6.73000	6.830000	6.730000	6.830000	+2.093%	31,898	-26.794%
2024-12-02	6.69000	6.690000	6.690000	6.690000	+1.364%	98,562	-25.262%
2024-11-27	6.67000	6.670000	6.600000	6.600000	-4.486%	242,272	-24.242%
2024-11-26	6.90000	6.910000	6.860000	6.910000	-3.894%	46,892	-27.641%
2024-11-25	7.19000	7.190000	7.190000	7.190000	-2.044%	26,394	-30.459%
2024-11-22	7.26000	7.350000	7.260000	7.340000	+2.657%	355,052	-31.880%
2024-11-21	6.93000	7.150000	6.930000	7.150000	+9.160%	107,182	-30.070%
2024-11-20	6.19000	6.560000	6.190000	6.550000	+12.931%	1,406,250	-23.664%
2024-11-19	5.80000	5.800000	5.800000	5.800000	+10.057%	53,349	-13.793%
2024-11-18	5.28000	5.280000	5.270000	5.270000	-0.189%	35,312	-5.123%
2024-11-15	5.28000	5.280000	5.280000	5.280000	-5.206%	49,335	-5.303%
2024-11-13	5.57000	5.570000	5.570000	5.570000	+9.430%	75,449	-10.233%
2024-11-12	4.90000	5.090000	4.880000	5.090000	+9.935%	122,857	-1.768%
2024-11-11	4.58000	4.630000	4.580000	4.630000	+4.279%	104,240	+7.991%
2024-11-08	4.50000	4.510000	4.435000	4.440000	+37.037%	122,245	+12.613%
2024-11-06	3.24000	3.240000	3.240000	3.240000	+15.714%	36,926	+54.321%
2024-11-01	2.80000	2.800000	2.800000	2.800000	-1.754%	800	+78.571%
2024-10-29	2.85000	2.850000	2.850000	2.850000	+11.765%	3,544	+75.439%
2024-10-23	2.55000	2.550000	2.550000	2.550000	-7.273%	16,290	+96.078%
2024-10-16	2.82000	2.820000	2.570000	2.750000	-4.014%	232,007	+81.818%
2024-10-14	2.87000	2.870000	2.865000	2.865000	-3.859%	24,040	+74.520%
2024-10-11	3.05000	3.090000	2.980000	2.980000	+1.361%	73,980	+67.785%
2024-10-10	2.96000	2.980000	2.940000	2.940000	0.000%	53,712	+70.068%
2024-10-09	2.95000	3.020000	2.940000	2.940000	+0.167%	69,301	+70.068%
2024-10-08	2.74000	2.940000	2.740000	2.935100	+7.120%	43,940	+70.352%
2024-10-04	2.74000	2.740000	2.740000	2.740000	+5.385%	8,304	+82.482%
2024-10-02	2.60000	2.600000	2.600000	2.600000	-2.622%	7,984	+92.308%
2024-10-01	2.65000	2.670000	2.650000	2.670000	+0.755%	44,934	+87.266%
2024-09-30	2.65000	2.650000	2.650000	2.650000	+1.923%	3,635	+88.679%
2024-09-27	2.60000	2.600000	2.590000	2.600000	+1.563%	8,718	+92.308%
2024-09-25	2.56000	2.560000	2.550000	2.560000	+1.587%	49,298	+95.313%
2024-09-24	2.52000	2.520000	2.520000	2.520000	+0.398%	184,552	+98.413%
2024-09-23	2.60000	2.620000	2.500000	2.510000	-4.563%	496,209	+99.203%
2024-09-20	2.59000	2.630000	2.570000	2.630000	0.000%	679,918	+90.114%
2024-09-19	2.66000	2.660000	2.610000	2.630000	+3.953%	211,896	+90.114%
2024-09-18	2.52000	2.530000	2.520000	2.530000	-0.784%	96,365	+97.628%
2024-09-17	2.63000	2.640000	2.550000	2.550000	-3.042%	776,764	+96.078%
2024-09-16	2.58000	2.650000	2.580000	2.630000	+1.154%	111,331	+90.114%
2024-09-13	2.58000	2.600000	2.580000	2.600000	-1.887%	205,397	+92.308%
2024-09-12	2.59000	2.650000	2.590000	2.650000	+5.578%	54,116	+88.679%
2024-09-11	2.51000	2.510000	2.510000	2.510000	0.000%	59,694	+99.203%
2024-09-10	2.51330	2.513300	2.510000	2.510000	-0.397%	88,905	+99.203%
2024-09-09	2.51000	2.520000	2.510000	2.520000	+1.205%	129,433	+98.413%
2024-09-06	2.49000	2.490000	2.490000	2.490000	-0.040%	31,900	+100.803%
2024-09-05	2.49100	2.491000	2.491000	2.491000	+0.040%	80,874	+100.723%
2024-09-03	2.50000	2.500000	2.490000	2.490000	0.000%	404,938	+100.803%
2024-08-30	2.49360	2.500000	2.490000	2.490000	0.000%	106,403	+100.803%
2024-08-29	2.49000	2.500000	2.490000	2.490000	-0.400%	239,916	+100.803%
2024-08-28	2.47000	2.510000	2.470000	2.500000	+41.267%	3,291,903	+100.000%
2024-08-27	1.78000	1.780000	1.760000	1.769700	-1.683%	35,639	+182.534%
2024-08-23	1.80000	1.800000	1.800000	1.800000	-3.743%	14,052	+177.778%
2024-08-19	1.87000	1.870000	1.870000	1.870000	+6.250%	5,951	+167.380%
2024-08-16	1.76000	1.760000	1.760000	1.760000	-5.882%	31,286	+184.091%
2024-08-15	1.81000	1.900000	1.800000	1.870000	+10.651%	120,165	+167.380%
2024-08-14	1.80000	1.800000	1.690000	1.690000	-6.630%	1,438	+195.858%
2024-08-13	1.80000	1.810000	1.800000	1.810000	+19.868%	15,477	+176.243%
2024-08-09	1.49000	1.510000	1.490000	1.510000	+0.667%	11,847	+231.126%
2024-08-08	1.56000	1.560000	1.480000	1.500000	+5.634%	1,504	+233.333%
2024-08-07	1.45000	1.550000	1.410000	1.420000	-4.698%	0	+252.113%
2024-08-06	1.57000	1.580000	1.340000	1.490000	+4.930%	11,498	+235.570%
2024-08-05	1.53000	1.541000	1.200000	1.420000	-20.225%	0	+252.113%
2024-08-01	1.86000	1.870000	1.720000	1.780000	-3.261%	0	+180.899%
2024-07-31	1.82000	1.930000	1.820000	1.840000	+2.222%	9,666	+171.739%
2024-07-30	1.90480	1.904800	1.770000	1.800000	-3.651%	0	+177.778%
2024-07-29	1.79000	1.900000	1.790000	1.868200	+4.955%	0	+167.637%
2024-07-26	1.83500	1.858500	1.750000	1.780000	-1.657%	6,444	+180.899%
2024-07-25	1.77190	1.811300	1.760000	1.810000	+4.023%	6,538	+176.243%
2024-07-24	1.85000	1.867600	1.740000	1.740000	-4.918%	0	+187.356%
2024-07-23	1.77000	1.880000	1.733500	1.830000	+5.780%	15,566	+173.224%
2024-07-22	1.63000	1.730000	1.630000	1.730000	+6.135%	0	+189.017%
2024-07-19	1.65000	1.650000	1.630000	1.630000	-0.610%	0	+206.748%
2024-07-18	1.74000	1.740000	1.640000	1.640000	-1.502%	0	+204.878%
2024-07-17	1.65610	1.665000	1.656100	1.665000	-2.632%	0	+200.300%
2024-07-16	1.72000	1.750000	1.650000	1.710000	+3.012%	0	+192.398%
2024-07-15	1.74000	1.741100	1.610000	1.660000	+3.750%	0	+201.205%
2024-07-12	1.57000	1.650000	1.540000	1.600000	+1.266%	0	+212.500%
2024-07-11	1.56020	1.615000	1.550000	1.580000	+8.219%	0	+216.456%
2024-07-10	1.50000	1.600000	1.450000	1.460000	+5.036%	0	+242.466%
2024-07-09	1.56270	1.562700	1.390000	1.390000	-10.897%	7,180	+259.712%
2024-07-08	1.54000	1.560000	1.510100	1.560000	-1.887%	0	+220.513%
2024-07-05	1.55000	1.650000	1.550000	1.590000	-2.454%	0	+214.465%
2024-07-03	1.64000	1.680000	1.630000	1.630000	-3.875%	0	+206.748%
2024-07-02	1.70920	1.709200	1.640000	1.695700	+2.453%	0	+194.863%
2024-07-01	1.73000	1.730000	1.655100	1.655100	-4.879%	0	+202.097%
2024-06-28	1.67000	1.740000	1.560000	1.740000	+7.077%	59,663	+187.356%
2024-06-27	1.65000	1.650000	1.625000	1.625000	+0.619%	0	+207.692%
2024-06-26	1.61500	1.630000	1.615000	1.615000	-2.664%	0	+209.598%
2024-06-25	1.59000	1.695000	1.550000	1.659200	+6.359%	0	+201.350%
2024-06-24	1.57000	1.610000	1.520000	1.560000	+6.849%	31,955	+220.513%
2024-06-21	1.49000	1.500000	1.420000	1.460000	+2.817%	0	+242.466%
2024-06-20	1.52000	1.560000	1.370000	1.420000	+5.970%	0	+252.113%
2024-06-18	1.21000	1.340000	1.180000	1.340000	+8.943%	0	+273.134%
2024-06-17	1.24000	1.325000	1.230000	1.230000	+8.850%	9,449	+306.504%
2024-06-14	1.13000	1.130000	1.120000	1.130000	-0.877%	3,510	+342.478%
2024-06-13	1.16420	1.164200	1.100000	1.140000	-8.800%	0	+338.596%
2024-06-12	1.20000	1.250000	1.180100	1.250000	+6.519%	0	+300.000%
2024-06-11	1.09000	1.200000	1.080000	1.173500	-0.551%	9,262	+326.076%
2024-06-10	1.01000	1.190000	1.010000	1.180000	+8.247%	0	+323.729%
2024-06-07	1.13000	1.130000	1.080000	1.090100	-1.793%	0	+358.674%
2024-06-05	1.12000	1.250000	1.090000	1.110000	+2.778%	0	+350.450%
2024-06-04	1.08000	1.080000	1.080000	1.080000	-13.253%	678	+362.963%
2024-05-31	1.30000	1.300000	1.245000	1.245000	-1.969%	0	+301.606%
2024-05-30	1.27000	1.280000	1.150000	1.270000	+6.723%	17,439	+293.701%
2024-05-29	1.10010	1.280000	1.100100	1.190000	-6.483%	0	+320.168%
2024-05-28	1.08010	1.272500	1.080000	1.272500	+7.839%	0	+292.927%
2024-05-24	1.22000	1.270000	1.180000	1.180000	-5.600%	1,289	+323.729%
2024-05-23	1.20000	1.250000	1.190000	1.250000	+5.042%	0	+300.000%
2024-05-22	1.20000	1.200000	1.170000	1.190000	-2.459%	0	+320.168%
2024-05-21	1.16000	1.260000	1.160000	1.220000	-6.154%	26,260	+309.836%
2024-05-20	1.10000	1.300000	1.080000	1.300000	+18.182%	0	+284.615%
2024-05-17	1.09990	1.100000	1.000000	1.100000	+4.762%	0	+354.545%
2024-05-16	1.05000	1.060000	0.980100	1.050000	+3.960%	43,005	+376.190%
2024-05-15	0.85000	1.060000	0.850000	1.010000	+3.537%	38,229	+395.050%
2024-05-14	0.95010	1.000000	0.880000	0.975500	+1.403%	0	+412.558%
2024-05-13	1.05000	1.050000	0.930100	0.962000	-1.161%	23,236	+419.751%
2024-05-10	0.82000	1.100000	0.820000	0.973300	+5.793%	0	+413.716%
2024-05-09	0.95000	0.950000	0.900100	0.920000	-0.487%	0	+443.478%
2024-05-08	0.91000	0.950000	0.900100	0.924500	-4.691%	12,934	+440.833%
2024-05-07	1.09000	1.090000	0.920000	0.970000	+2.105%	0	+415.464%
2024-05-06	0.92000	1.000000	0.910000	0.950000	-3.061%	0	+426.316%
2024-05-03	0.95000	0.980000	0.950000	0.980000	+2.620%	0	+410.204%
2024-05-02	0.94000	0.954975	0.910000	0.954975	+6.108%	0	+423.574%
2024-05-01	0.87000	0.939900	0.830000	0.900000	+4.639%	0	+455.556%
2024-04-30	0.94000	0.970000	0.860100	0.860100	-9.551%	0	+481.328%
2024-04-29	1.04000	1.040000	0.930000	0.950920	-1.967%	0	+425.807%
2024-04-26	0.95600	1.100000	0.910100	0.970000	+1.571%	0	+415.464%
2024-04-25	0.95000	0.955000	0.900100	0.955000	-2.551%	0	+423.560%
2024-04-24	0.97000	0.980000	0.970000	0.980000	+1.031%	0	+410.204%
2024-04-23	0.97000	0.970000	0.970000	0.970000	-2.020%	0	+415.464%
2024-04-22	0.96000	0.990000	0.960000	0.990000	0.000%	0	+405.051%
2024-04-19	0.98000	0.990000	0.950000	0.990000	-1.000%	0	+405.051%
2024-04-18	0.90010	1.000000	0.900100	1.000000	+11.111%	0	+400.000%
2024-04-17	0.95950	0.959500	0.900000	0.900000	-8.163%	0	+455.556%
2024-04-16	0.98000	0.980000	0.980000	0.980000	+7.692%	0	+410.204%
2024-04-15	0.90000	0.910000	0.900000	0.910000	-1.950%	0	+449.451%
2024-04-12	0.92810	0.928100	0.928100	0.928100	-0.311%	0	+438.735%
2024-04-11	0.97610	0.982700	0.930100	0.931000	0.000%	0	+437.057%
2024-04-10	0.99000	0.990000	0.931000	0.931000	-5.960%	0	+437.057%
2024-04-08	1.00000	1.065000	0.990000	0.990000	-10.000%	0	+405.051%
2024-04-05	1.15000	1.150000	1.064000	1.100000	+15.789%	0	+354.545%
2024-04-04	0.96000	1.020000	0.950000	0.950000	+1.702%	0	+426.316%
2024-04-03	0.96010	0.960100	0.934100	0.934100	-2.698%	0	+435.275%
2024-04-02	0.95000	0.960000	0.950000	0.960000	+0.293%	0	+420.833%
2024-04-01	1.03000	1.056200	0.922700	0.957200	+0.419%	0	+422.357%
2024-03-28	0.93020	0.953203	0.920000	0.953203	-4.670%	0	+424.547%
2024-03-27	0.88010	0.999900	0.880100	0.999900	+4.156%	0	+400.050%
2024-03-26	0.86010	0.960000	0.860100	0.960000	+6.667%	0	+420.833%
2024-03-25	0.94000	0.970000	0.896000	0.900000	-4.245%	0	+455.556%
2024-03-22	0.97000	0.970000	0.929200	0.939900	-3.113%	0	+431.971%
2024-03-21	0.97020	1.000000	0.930300	0.970100	-0.072%	0	+415.411%
2024-03-20	0.90000	1.000000	0.900000	0.970800	+7.867%	0	+415.039%
2024-03-19	0.96180	0.961800	0.900000	0.900000	+3.448%	0	+455.556%
2024-03-15	0.90000	0.932800	0.870000	0.870000	-6.452%	0	+474.713%
2024-03-14	0.93000	0.930000	0.930000	0.930000	-4.635%	0	+437.634%
2024-03-13	0.98990	0.989900	0.962700	0.975200	-2.480%	3,784	+412.715%
2024-03-12	0.95500	1.000000	0.955000	1.000000	+5.263%	0	+400.000%
2024-03-11	0.95000	0.950000	0.930101	0.950000	+3.261%	4,903	+426.316%
2024-03-08	0.95000	1.000000	0.910000	0.920000	-5.145%	20,397	+443.478%
2024-03-07	0.94000	0.969900	0.940000	0.969900	+0.031%	0	+415.517%
2024-03-06	0.85000	0.969600	0.850000	0.969600	+6.549%	0	+415.677%
2024-03-05	0.88980	0.949900	0.851700	0.910000	+1.111%	0	+449.451%
2024-03-04	1.01000	1.010000	0.897200	0.900000	-21.739%	0	+455.556%
2024-03-01	1.19000	1.190000	1.013100	1.150000	+13.022%	29,890	+334.783%
2024-02-29	1.10420	1.104200	1.000000	1.017500	+0.743%	0	+391.400%
2024-02-28	1.00000	1.010000	0.970000	1.010000	-3.810%	6,703	+395.050%
2024-02-27	0.95000	1.060000	0.950000	1.050000	+7.143%	0	+376.190%
2024-02-26	1.04000	1.040000	0.960000	0.980000	-3.922%	100	+410.204%
2024-02-23	1.04000	1.040000	1.010000	1.020000	-0.971%	0	+390.196%
2024-02-22	1.06000	1.060000	0.980200	1.030000	+3.684%	0	+385.437%
2024-02-21	1.00000	1.029900	0.993400	0.993400	-6.460%	0	+403.322%
2024-02-20	0.98000	1.080000	0.940000	1.062000	-2.569%	200	+370.810%
2024-02-16	1.07000	1.100000	1.070000	1.090000	+1.869%	0	+358.716%
2024-02-15	1.00000	1.100000	0.995000	1.070000	+0.943%	0	+367.290%
2024-02-14	1.01000	1.060000	1.010000	1.060000	+6.736%	0	+371.698%
2024-02-13	1.00000	1.010000	0.971900	0.993100	-9.718%	0	+403.474%
2024-02-12	1.10000	1.210000	1.059900	1.100000	-4.348%	0	+354.545%
2024-02-09	1.05000	1.150000	1.050000	1.150000	+10.577%	0	+334.783%
2024-02-08	0.93220	1.050100	0.932200	1.040000	+0.971%	0	+380.769%
2024-02-07	0.99000	1.030000	0.990000	1.030000	-0.483%	0	+385.437%
2024-02-06	1.05000	1.090000	1.020000	1.035000	-2.358%	500	+383.092%
2024-02-05	1.09000	1.090000	1.010000	1.060000	0.000%	0	+371.698%
2024-02-02	1.05000	1.080000	1.030000	1.060000	+1.923%	300	+371.698%
2024-02-01	1.11000	1.130000	0.970200	1.040000	0.000%	100	+380.769%
2024-01-31	1.01270	1.140000	0.950500	1.040000	-2.804%	1,800	+380.769%
2024-01-30	0.98000	1.119900	0.980000	1.070000	-3.604%	909	+367.290%
2024-01-29	1.00000	1.110000	0.900000	1.110000	+12.121%	300	+350.450%
2024-01-26	0.99990	1.009900	0.946800	0.990000	-0.302%	0	+405.051%
2024-01-25	0.92000	0.993000	0.890000	0.993000	+9.121%	102	+403.525%
2024-01-24	1.00000	1.000000	0.910000	0.910000	-14.151%	200	+449.451%
2024-01-23	1.06000	1.060000	1.060000	1.060000	-1.852%	0	+371.698%
2024-01-22	1.03000	1.080000	1.030000	1.080000	+8.000%	0	+362.963%
2024-01-19	1.00000	1.000000	1.000000	1.000000	-3.855%	0	+400.000%
2024-01-18	1.04010	1.040100	1.020000	1.040100	-4.587%	0	+380.723%
2024-01-16	1.12000	1.120000	1.090000	1.090100	-6.829%	0	+358.674%
2024-01-12	1.17000	1.190000	1.150000	1.170000	0.000%	0	+327.350%
2024-01-11	1.18000	1.250000	1.120000	1.170000	+4.464%	0	+327.350%
2024-01-10	1.20000	1.200000	1.080000	1.120000	+0.901%	5,900	+346.429%
2024-01-09	1.15000	1.150000	1.070000	1.110000	-3.478%	800	+350.450%
2024-01-08	1.18000	1.190000	1.150000	1.150000	+1.770%	4,583	+334.783%
2024-01-05	1.13000	1.130000	1.130000	1.130000	-0.877%	0	+342.478%
2024-01-04	1.16000	1.180000	1.140000	1.140000	-4.603%	18	+338.596%
2024-01-03	1.19500	1.195000	1.195000	1.195000	-8.084%	0	+318.410%
2024-01-02	1.30010	1.300100	1.300100	1.300100	-1.133%	0	+284.586%
2023-12-29	1.37000	1.370000	1.313000	1.315000	-6.071%	500	+280.228%
2023-12-28	1.34010	1.400000	1.340100	1.400000	0.000%	142	+257.143%
2023-12-27	1.40000	1.424400	1.320100	1.400000	+2.941%	284	+257.143%
2023-12-26	1.33000	1.392100	1.320000	1.360000	-0.730%	0	+267.647%
2023-12-22	1.31000	1.380000	1.220000	1.370000	+2.907%	400	+264.964%
2023-12-21	1.39960	1.399600	1.331300	1.331300	-4.223%	198	+275.573%
2023-12-20	1.45000	1.476000	1.390000	1.390000	-1.418%	3	+259.712%
2023-12-19	1.42000	1.420000	1.410000	1.410000	0.000%	0	+254.610%
2023-12-18	1.26000	1.410000	1.260000	1.410000	-2.759%	0	+254.610%
2023-12-15	1.41360	1.450000	1.413600	1.450000	+0.694%	7	+244.828%
2023-12-14	1.39000	1.440000	1.360000	1.440000	+3.597%	929	+247.222%
2023-12-13	1.38000	1.390000	1.360000	1.390000	+2.963%	1,235	+259.712%
2023-12-12	1.25000	1.350000	1.250000	1.350000	+1.504%	25	+270.370%
2023-12-11	1.29810	1.330000	1.280100	1.330000	+4.724%	0	+275.940%
2023-12-08	1.28000	1.280000	1.270000	1.270000	+0.794%	0	+293.701%
2023-12-07	1.29000	1.300000	1.250000	1.260000	-4.567%	0	+296.825%
2023-12-06	1.35830	1.358300	1.320300	1.320300	-0.737%	0	+278.702%
2023-12-05	1.35000	1.350000	1.300000	1.330100	-2.912%	97	+275.912%
2023-12-04	1.37200	1.410000	1.370000	1.370000	-1.439%	600	+264.964%
2023-12-01	1.37000	1.390000	1.370000	1.390000	+2.963%	0	+259.712%
2023-11-30	1.29000	1.370000	1.280000	1.350000	-0.735%	238	+270.370%
2023-11-29	1.42000	1.420000	1.320000	1.360000	-4.225%	204	+267.647%
2023-11-28	1.48000	1.480000	1.301500	1.420000	-2.405%	0	+252.113%
2023-11-27	1.49000	1.490000	1.450000	1.455000	-1.689%	0	+243.643%
2023-11-24	1.43000	1.480000	1.430000	1.480000	+4.225%	129	+237.838%
2023-11-22	1.49000	1.490000	1.340000	1.420000	0.000%	0	+252.113%
2023-11-21	1.44000	1.440000	1.412400	1.420000	-5.333%	0	+252.113%
2023-11-20	1.32000	1.510000	1.320000	1.500000	+7.143%	408	+233.333%
2023-11-17	1.38000	1.440000	1.380000	1.400000	+2.941%	0	+257.143%
2023-11-16	1.29000	1.389900	1.290000	1.360000	+1.485%	200	+267.647%
2023-11-15	1.37000	1.400000	1.340100	1.340100	-4.279%	0	+273.106%
2023-11-14	1.37000	1.400000	1.290000	1.400000	+7.692%	8,500	+257.143%
2023-11-13	1.36000	1.400000	1.290000	1.300000	-4.762%	426	+284.615%
2023-11-10	1.25000	1.430000	1.210000	1.365000	+22.973%	465	+266.300%
2023-11-09	1.17000	1.170000	1.110000	1.110000	-6.723%	0	+350.450%
2023-11-08	1.21000	1.220000	1.150000	1.190000	-0.825%	25	+320.168%
2023-11-07	1.11000	1.199900	1.110000	1.199900	+11.102%	0	+316.701%
2023-11-06	1.08000	1.080000	1.080000	1.080000	-7.692%	100	+362.963%
2023-11-03	1.01000	1.190000	1.010000	1.170000	+2.632%	0	+327.350%
2023-11-01	1.14000	1.140000	1.140000	1.140000	-1.724%	0	+338.596%
2023-10-31	1.01000	1.160000	1.010000	1.160000	+14.851%	23	+331.034%
2023-10-30	1.02000	1.020000	1.010000	1.010000	-0.394%	0	+395.050%
2023-10-27	1.02000	1.050000	1.010000	1.014000	+1.400%	200	+393.097%
2023-10-26	1.14000	1.140000	0.981400	1.000000	-2.913%	178	+400.000%
2023-10-25	1.06000	1.060000	1.030000	1.030000	-8.850%	57	+385.437%
2023-10-24	1.10000	1.170000	1.060000	1.130000	+6.604%	300	+342.478%
2023-10-23	1.06000	1.060000	1.060000	1.060000	0.000%	0	+371.698%
2023-10-19	1.05000	1.100000	1.050000	1.060000	+0.952%	0	+371.698%
2023-10-18	1.07030	1.070300	1.050000	1.050000	-1.869%	0	+376.190%
2023-10-17	1.08000	1.080000	1.070000	1.070000	-2.727%	0	+367.290%
2023-10-16	1.06000	1.100000	1.050000	1.100000	+6.796%	200	+354.545%
2023-10-13	1.04000	1.046500	1.010000	1.030000	-2.830%	200	+385.437%
2023-10-12	1.13990	1.139900	1.050000	1.060000	-2.752%	0	+371.698%
2023-10-11	1.10000	1.140100	1.090000	1.090000	-1.802%	0	+358.716%
2023-10-10	1.03000	1.140100	1.000000	1.110000	+8.824%	1,000	+350.450%
2023-10-09	1.03000	1.030000	1.000000	1.020000	-0.971%	0	+390.196%
2023-10-06	1.03450	1.050700	1.030000	1.030000	+6.175%	0	+385.437%
2023-10-05	0.93010	0.990023	0.930100	0.970100	+3.191%	0	+415.411%
2023-10-04	0.94000	0.940100	0.910000	0.940100	+6.830%	0	+431.858%
2023-10-03	0.90000	0.900000	0.880000	0.880000	-1.135%	0	+468.182%
2023-10-02	0.98000	0.980000	0.890100	0.890100	-9.173%	0	+461.735%
2023-09-29	1.01010	1.010100	0.940000	0.980000	+3.104%	0	+410.204%
2023-09-27	0.97100	0.971000	0.950300	0.950500	+1.473%	0	+426.039%
2023-09-26	0.96864	0.968640	0.936700	0.936700	-7.257%	0	+433.789%
2023-09-25	0.98980	1.010000	0.989800	1.010000	0.000%	0	+395.050%
2023-09-22	1.00000	1.030000	1.000000	1.010000	+1.000%	0	+395.050%
2023-09-21	1.02000	1.030000	1.000000	1.000000	-0.010%	0	+400.000%
2023-09-20	1.00010	1.000100	1.000100	1.000100	-0.160%	0	+399.950%
2023-09-19	1.00000	1.001700	1.000000	1.001700	-3.683%	0	+399.151%
2023-09-18	1.04000	1.040000	1.040000	1.040000	+3.990%	0	+380.769%
2023-09-15	1.00010	1.000100	1.000100	1.000100	-1.961%	0	+399.950%
2023-09-14	1.01010	1.020100	1.010100	1.020100	+1.000%	0	+390.148%
2023-09-13	1.09000	1.090000	1.010000	1.010000	+1.000%	0	+395.050%
2023-09-12	1.09000	1.090000	1.000000	1.000000	-2.922%	0	+400.000%
2023-09-11	1.03010	1.030100	1.030100	1.030100	-7.198%	0	+385.390%
2023-09-08	1.00010	1.110000	1.000000	1.110000	+8.824%	0	+350.450%
2023-09-07	1.01000	1.020000	1.010000	1.020000	-4.673%	0	+390.196%
2023-09-06	1.07130	1.071300	1.070000	1.070000	+1.624%	0	+367.290%
2023-09-05	1.02000	1.082700	1.010000	1.052900	-6.823%	295	+374.879%
2023-09-01	1.09010	1.130000	1.070000	1.130000	+2.161%	100	+342.478%
2023-08-31	1.09980	1.140000	1.080000	1.106100	+5.343%	0	+352.039%
2023-08-30	0.90340	1.050000	0.903400	1.050000	+5.000%	0	+376.190%
2023-08-29	0.94000	1.000000	0.940000	1.000000	+6.383%	0	+400.000%
2023-08-28	0.94000	0.940000	0.940000	0.940000	-2.094%	0	+431.915%
2023-08-25	1.04000	1.040000	0.920100	0.960100	+1.053%	0	+420.779%
2023-08-24	0.97970	1.000000	0.950100	0.950100	-5.931%	0	+426.260%
2023-08-23	1.01000	1.010000	1.010000	1.010000	+14.773%	0	+395.050%
2023-08-22	1.04000	1.040000	0.880000	0.880000	-4.358%	0	+468.182%
2023-08-21	1.05000	1.050000	0.920100	0.920100	-5.154%	0	+443.419%
2023-08-18	1.02010	1.020100	0.970100	0.970100	-2.990%	0	+415.411%
2023-08-17	1.00000	1.000000	1.000000	1.000000	0.000%	0	+400.000%
2023-08-16	1.06000	1.060000	1.000000	1.000000	-3.837%	0	+400.000%
2023-08-15	0.88000	1.039900	0.880000	1.039900	+16.843%	0	+380.815%
2023-08-14	0.89000	0.890000	0.890000	0.890000	+2.287%	100	+461.798%
2023-08-11	0.79360	0.870100	0.793600	0.870100	+1.174%	0	+474.647%
2023-08-10	0.98959	0.989590	0.860000	0.860000	-2.273%	0	+481.395%

.dark-mode .fnHbTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnHbTJ{ color: #333333; background-color: white; border: 2px solid #333333; }AVPTWAvePoint, Inc. Warrantstock NASDAQ

AVPTW
AvePoint, Inc. Warrant
stock NASDAQ