AVPT - AvePoint, Inc.
10.06
0.020 0.199%
Share volume: 1,084,802
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$10.04
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $9.97 | $9.97 | $10.22 | $10.22 | $9.93 | $9.93 | $10.06 | $10.06 | 1,084,802 | $1,084,802.00 |
| 04-17-2026 | $10.22 | $10.22 | $10.28 | $10.28 | $9.99 | $9.99 | $10.04 | $10.04 | 1,645,071 | $1,645,071.00 |
| 04-16-2026 | $9.96 | $9.96 | $10.04 | $10.04 | $9.86 | $9.86 | $9.97 | $9.97 | 1,060,234 | $1,060,234.00 |
| 04-15-2026 | $9.55 | $9.55 | $9.83 | $9.83 | $9.46 | $9.46 | $9.75 | $9.75 | 1,250,543 | $1,250,543.00 |
| 04-14-2026 | $9.53 | $9.53 | $9.70 | $9.70 | $9.30 | $9.30 | $9.40 | $9.40 | 1,215,706 | $1,215,706.00 |
| 04-13-2026 | $9.02 | $9.02 | $9.49 | $9.49 | $8.96 | $8.96 | $9.47 | $9.47 | 1,722,744 | $1,722,744.00 |
| 04-10-2026 | $9.11 | $9.11 | $9.24 | $9.24 | $8.84 | $8.84 | $8.99 | $8.99 | 1,660,874 | $1,660,874.00 |
| 04-09-2026 | $9.70 | $9.70 | $9.74 | $9.74 | $9.04 | $9.04 | $9.14 | $9.14 | 1,855,754 | $1,855,754.00 |
| 04-08-2026 | $10.37 | $10.37 | $10.40 | $10.40 | $9.75 | $9.75 | $9.80 | $9.80 | 1,249,803 | $1,249,803.00 |
| 04-07-2026 | $10.01 | $10.01 | $10.11 | $10.11 | $9.91 | $9.91 | $10.01 | $10.01 | 1,978,582 | $1,978,582.00 |