Apiam Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	71,951
Aug 26, 2025	0.79	0.80	0.79	0.79	0.79	-0.63%	163,555
Aug 25, 2025	0.78	0.80	0.78	0.79	0.79	0.64%	684,266
Aug 22, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	358,815
Aug 21, 2025	0.79	0.80	0.79	0.79	0.79	0.64%	93,593
Aug 20, 2025	0.78	0.79	0.76	0.79	0.79	-1.26%	300,565
Aug 19, 2025	0.79	0.81	0.78	0.80	0.80	2.58%	597,599
Aug 18, 2025	0.77	0.81	0.75	0.78	0.78	44.86%	2,182,446
Aug 15, 2025	0.54	0.55	0.54	0.54	0.54	-	485
Aug 14, 2025	0.54	0.54	0.54	0.54	0.54	-	102
Aug 13, 2025	0.53	0.55	0.53	0.54	0.54	-1.83%	31,510
Aug 12, 2025	0.54	0.55	0.54	0.55	0.55	-	1,987
Aug 11, 2025	0.54	0.55	0.53	0.55	0.55	0.93%	20,454
Aug 8, 2025	0.53	0.55	0.53	0.54	0.54	-0.92%	21,761
Aug 7, 2025	0.54	0.55	0.53	0.55	0.55	-0.91%	84,664
Aug 6, 2025	0.55	0.55	0.55	0.55	0.55	-	4,001
Aug 5, 2025	0.57	0.57	0.54	0.55	0.55	-1.79%	68,980
Aug 4, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	1,613
Aug 3, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	1,455
Aug 1, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	31,735
Jul 31, 2025	0.54	0.57	0.53	0.57	0.57	4.63%	61,829
Jul 30, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	157,238
Jul 29, 2025	0.59	0.59	0.53	0.53	0.53	-9.40%	135,534
Jul 28, 2025	0.59	0.60	0.59	0.59	0.59	-	28,327
Jul 25, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	49,111
Jul 24, 2025	0.60	0.60	0.59	0.60	0.60	0.85%	22,842
Jul 23, 2025	0.57	0.59	0.56	0.59	0.59	5.36%	31,042
Jul 22, 2025	0.58	0.59	0.56	0.56	0.56	-2.61%	37,572
Jul 21, 2025	0.57	0.58	0.56	0.58	0.58	1.77%	1,686
Jul 18, 2025	0.56	0.57	0.56	0.57	0.57	-0.88%	22,163
Jul 17, 2025	0.55	0.58	0.55	0.57	0.57	1.79%	67,728
Jul 16, 2025	0.57	0.57	0.55	0.56	0.56	1.82%	38,157
Jul 15, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	95,726
Jul 14, 2025	0.57	0.58	0.56	0.56	0.56	-3.45%	120,587
Jul 11, 2025	0.58	0.58	0.56	0.58	0.58	0.87%	60,636
Jul 10, 2025	0.56	0.59	0.56	0.58	0.58	2.68%	88,584
Jul 9, 2025	0.53	0.56	0.52	0.56	0.56	5.66%	384,774
Jul 8, 2025	0.51	0.53	0.50	0.53	0.53	6.00%	111,379
Jul 7, 2025	0.52	0.52	0.50	0.50	0.50	-2.91%	64,669
Jul 4, 2025	0.53	0.54	0.52	0.52	0.52	-4.63%	108,997
Jul 3, 2025	0.52	0.54	0.50	0.54	0.54	5.88%	274,141
Jul 2, 2025	0.51	0.51	0.51	0.51	0.51	0.99%	8,986
Jul 1, 2025	0.51	0.52	0.51	0.51	0.51	-2.88%	90,637
Jun 30, 2025	0.52	0.55	0.50	0.52	0.52	1.96%	187,326
Jun 27, 2025	0.52	0.52	0.50	0.51	0.51	-	68,635
Jun 26, 2025	0.50	0.51	0.50	0.51	0.51	3.03%	250,003
Jun 25, 2025	0.52	0.52	0.50	0.50	0.50	-3.88%	156,236
Jun 24, 2025	0.47	0.52	0.47	0.52	0.52	7.29%	582,815
Jun 23, 2025	0.47	0.48	0.45	0.48	0.48	6.67%	255,544
Jun 20, 2025	0.46	0.46	0.45	0.45	0.45	-	114,172