MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVPT — AvePoint, Inc. Class A Common Stock
NasdaqAvePoint, Inc. Class A Common Stock
$14.07
-0.01(-0.07%)
- O
- 14.22
- H
- 14.30
- L
- 14.04
- V
- 1.93M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.07
Period Return-1.75%
Period High$20.25
Period Low$8.84
Avg Daily Volume1.77M
Total Trading Days365
AVPT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.22 | $14.30 | $14.04 | $14.07 | $-0.01 | -0.07% | 1,926,953 | $14.17 | $14.04 $14.30 |
| Oct 1, 2026 | $14.27 | $14.35 | $13.95 | $14.08 | +$0.00 | +0.00% | 4,456,156 | $14.09 | $13.95 $14.35 |
| Sep 30, 2026 | $13.64 | $14.27 | $13.64 | $14.08 | +$0.51 | +3.76% | 3,112,983 | $14.09 | $13.64 $14.27 |
| Sep 29, 2026 | $13.61 | $13.93 | $13.31 | $13.57 | $-0.10 | -0.73% | 3,641,905 | $13.52 | $13.31 $13.93 |
| Sep 28, 2026 | $12.76 | $13.69 | $12.64 | $13.67 | +$0.67 | +5.15% | 3,553,054 | $13.48 | $12.64 $13.69 |
| Sep 25, 2026 | $13.15 | $13.23 | $12.98 | $13.00 | $-0.16 | -1.22% | 2,852,830 | $13.03 | $12.98 $13.23 |
| Sep 24, 2026 | $13.08 | $13.19 | $12.91 | $13.16 | +$0.04 | +0.30% | 1,284,874 | $13.12 | $12.91 $13.19 |
| Sep 23, 2026 | $13.14 | $13.25 | $12.94 | $13.12 | +$0.02 | +0.15% | 840,621 | $13.09 | $12.94 $13.25 |
| Sep 22, 2026 | $13.52 | $13.56 | $12.84 | $13.10 | $-0.26 | -1.95% | 1,336,142 | $13.10 | $12.84 $13.56 |
| Sep 21, 2026 | $13.29 | $13.54 | $13.12 | $13.36 | +$0.17 | +1.29% | 1,904,050 | $13.39 | $13.12 $13.54 |
| Sep 18, 2026 | $13.50 | $13.50 | $13.16 | $13.19 | $-0.33 | -2.44% | 3,514,415 | $13.21 | $13.16 $13.50 |
| Sep 17, 2026 | $13.38 | $13.67 | $13.18 | $13.52 | +$0.09 | +0.67% | 2,060,681 | $13.54 | $13.18 $13.67 |
| Sep 16, 2026 | $13.46 | $13.63 | $13.33 | $13.43 | $-0.17 | -1.21% | 1,450,742 | $13.46 | $13.33 $13.63 |
| Sep 15, 2026 | $13.37 | $13.93 | $13.37 | $13.60 | $-0.01 | -0.04% | 1,682,297 | $13.65 | $13.37 $13.93 |
| Sep 14, 2026 | $12.83 | $13.69 | $12.83 | $13.60 | +$0.94 | +7.42% | 1,643,333 | $13.44 | $12.83 $13.69 |
| Sep 11, 2026 | $12.78 | $12.92 | $12.61 | $12.66 | $-0.12 | -0.94% | 2,716,761 | $12.68 | $12.61 $12.92 |
| Sep 10, 2026 | $12.81 | $13.09 | $12.74 | $12.78 | $-0.18 | -1.39% | 1,354,990 | $12.86 | $12.74 $13.09 |
| Sep 9, 2026 | $13.11 | $13.20 | $12.93 | $12.96 | $-0.22 | -1.63% | 1,900,871 | $13.00 | $12.93 $13.20 |
| Sep 8, 2026 | $13.29 | $13.35 | $12.95 | $13.18 | $-0.26 | -1.90% | 1,178,611 | $13.13 | $12.95 $13.35 |
| Sep 4, 2026 | $13.42 | $13.53 | $13.21 | $13.43 | $-0.14 | -1.03% | 1,012,452 | $13.42 | $13.21 $13.53 |
| Sep 3, 2026 | $13.65 | $13.72 | $13.36 | $13.57 | +$0.22 | +1.65% | 1,527,689 | $13.55 | $13.36 $13.72 |
| Sep 2, 2026 | $13.50 | $13.54 | $13.20 | $13.35 | $-0.15 | -1.11% | 1,360,965 | $13.35 | $13.20 $13.54 |
| Sep 1, 2026 | $13.82 | $13.90 | $13.49 | $13.50 | $-0.42 | -3.02% | 1,547,336 | $13.59 | $13.49 $13.90 |
| Aug 31, 2026 | $13.90 | $14.05 | $13.78 | $13.92 | $-0.08 | -0.57% | 1,332,421 | $13.94 | $13.78 $14.05 |
| Aug 28, 2026 | $14.20 | $14.32 | $13.93 | $14.00 | $-0.30 | -2.10% | 1,334,905 | $14.06 | $13.93 $14.32 |
| Aug 27, 2026 | $13.43 | $14.39 | $13.40 | $14.30 | +$1.09 | +8.25% | 2,660,933 | $14.20 | $13.40 $14.39 |
| Aug 26, 2026 | $12.85 | $13.39 | $12.78 | $13.21 | +$0.14 | +1.07% | 1,099,682 | $13.19 | $12.78 $13.39 |
| Aug 25, 2026 | $13.17 | $13.35 | $12.93 | $13.07 | $-0.17 | -1.28% | 1,666,495 | $13.08 | $12.93 $13.35 |
| Aug 24, 2026 | $13.34 | $13.41 | $13.19 | $13.24 | $-0.13 | -0.97% | 1,129,650 | $13.29 | $13.19 $13.41 |
| Aug 21, 2026 | $13.13 | $13.38 | $12.94 | $13.37 | +$0.24 | +1.83% | 1,154,905 | $13.25 | $12.94 $13.38 |