AvePoint Inc. (AVPT)
NASDAQ: AVPT
· Real-Time Price · USD
15.11
0.25 (1.68%)
At close: Oct 03, 2025, 3:59 PM
14.89
-1.47%
After-hours: Oct 03, 2025, 07:41 PM EDT
AVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.90 | 15.35 | 14.90 | 15.11 | 15.11 | 1.68% | 1,420,815 |
| Oct 2, 2025 | 14.74 | 14.92 | 14.71 | 14.86 | 14.86 | 0.95% | 887,746 |
| Oct 1, 2025 | 14.92 | 15.13 | 14.64 | 14.72 | 14.72 | -1.93% | 1,027,992 |
| Sep 30, 2025 | 15.27 | 15.32 | 14.69 | 15.01 | 15.01 | -1.64% | 1,925,101 |
| Sep 29, 2025 | 15.49 | 15.49 | 15.22 | 15.26 | 15.26 | -0.59% | 1,055,100 |
| Sep 26, 2025 | 15.22 | 15.47 | 15.07 | 15.35 | 15.35 | 0.85% | 2,103,513 |
| Sep 25, 2025 | 15.15 | 15.28 | 14.98 | 15.22 | 15.22 | -0.39% | 1,162,700 |
| Sep 24, 2025 | 15.38 | 15.65 | 15.23 | 15.28 | 15.28 | -1.93% | 821,400 |
| Sep 23, 2025 | 15.66 | 15.75 | 15.42 | 15.58 | 15.58 | -1.08% | 1,149,709 |
| Sep 22, 2025 | 15.64 | 15.89 | 15.51 | 15.75 | 15.75 | 0.51% | 1,200,049 |
| Sep 19, 2025 | 15.93 | 15.93 | 15.56 | 15.67 | 15.67 | -1.82% | 2,379,000 |
| Sep 18, 2025 | 15.57 | 16.03 | 15.57 | 15.96 | 15.96 | 3.37% | 1,147,512 |
| Sep 17, 2025 | 15.49 | 16.06 | 15.35 | 15.44 | 15.44 | -0.06% | 1,916,600 |
| Sep 16, 2025 | 15.36 | 15.68 | 15.13 | 15.45 | 15.45 | -1.90% | 1,470,400 |
| Sep 15, 2025 | 15.70 | 16.00 | 15.66 | 15.75 | 15.75 | 0.83% | 1,012,107 |
| Sep 12, 2025 | 16.09 | 16.09 | 15.61 | 15.62 | 15.62 | -2.92% | 737,764 |
| Sep 11, 2025 | 15.88 | 16.16 | 15.83 | 16.09 | 16.09 | 2.16% | 2,005,600 |
| Sep 10, 2025 | 16.77 | 16.77 | 15.74 | 15.75 | 15.75 | -5.18% | 1,724,211 |
| 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 |
Page 1 of 75