AVPT - AvePoint, Inc.
11.11
0.310 2.790%
Share volume: 2,089,896
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$10.80
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.89 | $10.89 | $11.24 | $11.24 | $10.82 | $10.82 | $11.11 | $11.11 | 2,089,896 | $2,089,896.00 |
| 03-03-2026 | $10.20 | $10.20 | $10.96 | $10.96 | $10.20 | $10.20 | $10.80 | $10.80 | 2,136,231 | $2,135,875.00 |
| 03-02-2026 | $10.58 | $10.58 | $10.83 | $10.83 | $10.40 | $10.40 | $10.51 | $10.51 | 3,174,992 | $3,174,992.00 |
| 02-27-2026 | $11.08 | $11.08 | $11.15 | $11.15 | $10.42 | $10.42 | $10.78 | $10.78 | 3,978,667 | $3,978,667.00 |
| 02-26-2026 | $10.40 | $10.40 | $10.66 | $10.66 | $10.17 | $10.17 | $10.38 | $10.38 | 2,467,216 | $2,467,216.00 |
| 02-25-2026 | $10.10 | $10.10 | $10.32 | $10.32 | $9.91 | $9.91 | $10.23 | $10.23 | 1,625,100 | $1,625,100.00 |
| 02-24-2026 | $9.90 | $9.90 | $10.33 | $10.33 | $9.86 | $9.86 | $10.13 | $10.13 | 1,672,051 | $1,672,051.00 |
| 02-23-2026 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | $9.90 | $9.95 | $9.95 | 1,444,474 | $1,444,474.00 |
| 02-20-2026 | $10.65 | $10.65 | $10.82 | $10.82 | $10.45 | $10.45 | $10.50 | $10.50 | 2,010,141 | $2,010,141.00 |
| 02-19-2026 | $10.51 | $10.51 | $10.70 | $10.70 | $10.39 | $10.39 | $10.63 | $10.63 | 1,605,067 | $1,605,067.00 |