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

Last Price11.09

Change-0.20 (-1.77%)

NASDAQ · Last Trade: Mar 8th, 12:55 AM EST

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

Date Range:

2025-12-08 - 2026-03-08

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	11.26	11.32	10.99	11.09	1,807,047	11.09
3/05/2026	11.11	11.41	11.06	11.29	2,463,146	11.29
3/04/2026	10.89	11.23	10.82	11.11	2,129,788	11.11
3/03/2026	10.20	10.96	10.20	10.80	2,136,232	10.80
3/02/2026	10.58	10.82	10.39	10.51	3,174,478	10.51
2/27/2026	11.08	11.15	10.42	10.78	3,978,667	10.78
2/26/2026	10.40	10.66	10.16	10.38	2,464,072	10.38
2/25/2026	10.10	10.32	9.91	10.23	1,624,965	10.23
2/24/2026	9.90	10.33	9.86	10.13	1,672,041	10.13
2/23/2026	10.40	10.40	9.89	9.95	1,444,448	9.95
2/20/2026	10.65	10.82	10.45	10.50	2,010,141	10.50
2/19/2026	10.51	10.70	10.39	10.63	1,605,067	10.63
2/18/2026	10.42	10.76	10.25	10.60	2,633,763	10.60
2/17/2026	10.55	10.78	10.31	10.41	2,523,828	10.41
2/13/2026	10.59	10.82	10.54	10.56	3,119,514	10.56
2/12/2026	10.58	10.71	10.30	10.43	2,119,607	10.43
2/11/2026	10.86	10.91	10.32	10.56	1,555,559	10.56
2/10/2026	11.01	11.27	10.88	10.93	1,642,173	10.93
2/09/2026	10.59	10.97	10.48	10.88	2,002,309	10.88
2/06/2026	10.39	10.66	10.18	10.57	2,629,990	10.57
2/05/2026	10.50	10.77	10.12	10.16	2,882,585	10.16
2/04/2026	10.43	10.78	10.12	10.53	3,355,287	10.53
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