AvePoint, Inc. - Class A Common Stock (AVPT)

Last Price10.20

Change-0.38 (-3.64%)

NASDAQ · Last Trade: Feb 4th, 10:08 AM EST

Historical Prices For AvePoint, Inc. - Class A Common Stock (AVPT)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	11.53	11.59	10.38	10.58	2,886,521	10.58
2/02/2026	11.63	11.87	11.55	11.70	1,879,613	11.70
1/30/2026	11.84	11.98	11.58	11.63	2,494,512	11.63
1/29/2026	12.16	12.21	11.74	11.92	2,830,817	11.92
1/28/2026	12.56	12.66	12.36	12.40	1,179,311	12.40
1/27/2026	12.94	12.94	12.31	12.38	1,278,299	12.38
1/26/2026	12.59	12.96	12.59	12.80	1,992,961	12.80
1/23/2026	12.53	12.70	12.48	12.59	2,259,275	12.59
1/22/2026	12.60	12.65	12.43	12.51	1,867,151	12.51
1/21/2026	12.43	12.65	12.27	12.52	1,630,516	12.52
1/20/2026	12.38	12.63	12.30	12.40	2,644,855	12.40
1/16/2026	13.05	13.17	12.68	12.68	1,499,195	12.68
1/15/2026	13.01	13.15	12.88	13.05	1,045,485	13.05
1/14/2026	13.43	13.46	12.90	13.01	1,674,167	13.01
1/13/2026	13.63	13.75	13.28	13.50	1,167,491	13.50
1/12/2026	13.59	13.76	13.47	13.63	6,967,403	13.63
1/09/2026	13.65	13.81	13.43	13.62	982,178	13.62
1/08/2026	13.87	13.93	13.52	13.67	1,040,084	13.67
1/07/2026	13.65	14.09	13.65	14.00	865,283	14.00
1/06/2026	13.44	13.74	13.37	13.66	2,064,054	13.66
1/05/2026	13.19	13.69	13.18	13.53	1,259,148	13.53
1/02/2026	13.89	13.89	13.06	13.22	2,659,565	13.22
12/31/2025	13.97	14.01	13.87	13.89	2,885,231	13.89
12/30/2025	14.03	14.15	13.87	13.97	1,345,937	13.97
12/29/2025	13.67	14.05	13.67	14.03	1,807,370	14.03
12/26/2025	13.63	13.79	13.60	13.77	839,341	13.77
12/24/2025	13.57	13.70	13.55	13.59	574,904	13.59
12/23/2025	13.56	13.66	13.37	13.62	1,096,238	13.62
12/22/2025	13.94	13.94	13.61	13.63	1,709,585	13.63
12/19/2025	14.10	14.12	13.89	13.94	2,905,143	13.94
12/18/2025	13.86	14.24	13.80	14.11	1,785,913	14.11
12/17/2025	13.71	13.90	13.65	13.70	3,694,790	13.70
12/16/2025	13.36	13.86	13.36	13.71	4,394,167	13.71
12/15/2025	13.89	13.90	13.36	13.40	4,151,935	13.40
12/12/2025	13.86	14.00	13.80	13.89	2,163,714	13.89
12/11/2025	13.69	14.17	13.68	14.01	1,299,737	14.01
12/10/2025	13.57	13.79	13.47	13.70	1,894,247	13.70
12/09/2025	13.47	13.68	13.33	13.62	1,415,875	13.62
12/08/2025	13.62	13.62	13.32	13.50	1,103,997	13.50
12/05/2025	13.26	13.57	13.10	13.40	1,771,781	13.40
12/04/2025	12.97	13.22	12.89	13.19	7,816,980	13.19
12/03/2025	12.75	13.02	12.59	12.94	1,220,245	12.94
12/02/2025	12.85	12.92	12.72	12.78	1,134,124	12.78
12/01/2025	12.80	12.96	12.61	12.65	1,345,905	12.65
11/28/2025	12.91	13.03	12.88	13.00	846,760	13.00
11/26/2025	12.86	12.95	12.64	12.89	1,856,549	12.89
11/25/2025	12.61	13.03	12.53	12.95	1,297,413	12.95
11/24/2025	12.80	12.85	12.54	12.60	1,478,715	12.60
11/21/2025	12.62	12.88	12.52	12.76	1,597,626	12.76
11/20/2025	13.00	13.03	12.56	12.59	1,559,891	12.59
11/19/2025	12.76	12.89	12.64	12.79	1,328,879	12.79
11/18/2025	12.87	12.95	12.68	12.78	1,071,339	12.78
11/17/2025	13.02	13.09	12.83	12.87	1,792,503	12.87
11/14/2025	12.81	13.23	12.81	13.02	2,155,554	13.02
11/13/2025	13.16	13.30	12.86	13.00	1,749,592	13.00
11/12/2025	12.96	13.33	12.96	13.21	1,643,996	13.21
11/11/2025	12.69	13.06	12.62	12.96	1,535,588	12.96
11/10/2025	12.53	12.70	12.09	12.67	2,121,151	12.67
11/07/2025	13.17	13.18	11.49	12.08	4,239,614	12.08
11/06/2025	14.05	14.60	13.60	13.84	2,981,179	13.84
11/05/2025	13.72	14.47	13.70	14.28	1,801,746	14.28
11/04/2025	13.93	13.96	13.71	13.82	981,035	13.82