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

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

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/03/2025	14.04	14.09	13.79	14.06	1,210,446	14.06
10/31/2025	14.16	14.28	13.98	14.07	1,111,177	14.07
10/30/2025	13.87	14.37	13.77	14.13	1,311,849	14.13
10/29/2025	14.32	14.42	13.60	13.87	1,567,113	13.87
10/28/2025	14.75	14.83	14.52	14.53	777,547	14.53
10/27/2025	14.88	15.06	14.70	14.72	747,410	14.72
10/24/2025	15.00	15.07	14.83	14.90	722,540	14.90
10/23/2025	14.68	14.91	14.65	14.87	588,986	14.87
10/22/2025	14.94	14.96	14.66	14.69	791,365	14.69
10/21/2025	14.84	15.04	14.59	14.94	978,340	14.94
10/20/2025	14.58	14.88	14.53	14.87	948,929	14.87
10/17/2025	13.94	14.16	13.88	14.08	894,951	14.08
10/16/2025	14.37	14.60	13.96	14.00	790,852	14.00
10/15/2025	14.69	14.69	14.29	14.36	887,579	14.36
10/14/2025	14.42	14.66	14.40	14.54	884,611	14.54
10/13/2025	14.77	14.91	14.60	14.61	632,084	14.61
10/10/2025	15.29	15.48	14.49	14.54	1,225,921	14.54
10/09/2025	15.12	15.27	14.92	15.18	758,336	15.18
10/08/2025	14.98	15.26	15.25	15.25	918,121	15.25
10/07/2025	15.21	15.21	14.77	14.80	1,356,947	14.80
10/06/2025	15.34	15.58	15.13	15.24	1,195,694	15.24
10/03/2025	14.90	15.35	14.90	15.11	1,421,022	15.11
10/02/2025	14.74	14.91	14.71	14.86	887,746	14.86
10/01/2025	14.92	15.13	14.64	14.72	1,027,866	14.72
9/30/2025	15.27	15.31	14.69	15.01	1,925,101	15.01
9/29/2025	15.49	15.49	15.22	15.26	1,055,096	15.26
9/26/2025	15.22	15.47	15.07	15.35	2,244,812	15.35
9/25/2025	15.15	15.28	14.98	15.22	1,162,661	15.22
9/24/2025	15.38	15.64	15.23	15.28	821,355	15.28
9/23/2025	15.66	15.75	15.42	15.58	1,149,709	15.58
9/22/2025	15.64	15.89	15.51	15.75	1,199,178	15.75
9/19/2025	15.93	15.93	15.56	15.67	2,378,994	15.67
9/18/2025	15.57	16.03	15.57	15.96	1,147,508	15.96
9/17/2025	15.49	16.05	15.35	15.44	1,916,564	15.44
9/16/2025	15.36	15.68	15.13	15.45	1,470,352	15.45
9/15/2025	15.70	16.00	15.66	15.75	1,011,905	15.75
9/12/2025	16.09	16.09	15.61	15.62	737,764	15.62
9/11/2025	15.88	16.16	15.83	16.09	2,005,573	16.09
9/10/2025	16.77	16.77	15.74	15.75	1,724,203	15.75
9/09/2025	16.68	16.77	16.42	16.61	753,245	16.61
9/08/2025	16.43	16.61	16.32	16.57	857,261	16.57
9/05/2025	16.32	16.52	16.13	16.27	1,017,569	16.27
9/04/2025	16.02	16.36	15.82	16.12	1,145,120	16.12
9/03/2025	16.28	16.34	15.94	16.10	1,211,942	16.10
9/02/2025	15.87	16.37	15.77	16.24	1,667,500	16.24
8/29/2025	16.11	16.38	15.97	16.36	1,702,080	16.36
8/28/2025	15.77	16.18	15.77	16.10	1,206,090	16.10
8/27/2025	15.49	15.91	15.40	15.80	1,414,542	15.80
8/26/2025	15.49	15.70	15.35	15.36	1,691,816	15.36
8/25/2025	15.57	15.67	15.28	15.29	1,040,736	15.29
8/22/2025	15.00	15.68	14.96	15.62	1,305,463	15.62
8/21/2025	14.79	14.98	14.78	14.97	711,416	14.97
8/20/2025	14.89	14.97	14.56	14.92	1,070,062	14.92
8/19/2025	15.25	15.29	14.85	14.90	1,338,466	14.90
8/18/2025	14.96	15.26	14.91	15.21	1,289,898	15.21
8/15/2025	14.76	15.08	14.76	15.03	1,702,579	15.03
8/14/2025	14.83	14.89	14.51	14.66	1,265,008	14.66
8/13/2025	15.12	15.13	14.79	14.99	1,201,627	14.99
8/12/2025	14.93	15.10	14.72	14.90	1,870,446	14.90
8/11/2025	14.29	15.21	14.14	14.72	3,814,677	14.72
8/08/2025	16.34	16.35	14.21	14.33	5,128,838	14.33
8/07/2025	17.95	18.14	16.94	17.50	2,961,845	17.50