Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.70	0.74	0.70	0.73	-	2.84%	2,082,855
Dec 18, 2025	0.70	0.71	0.69	0.71	0.71	0.71%	1,410,893
Dec 17, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	1,807,296
Dec 16, 2025	0.70	0.72	0.70	0.71	0.71	2.16%	1,479,616
Dec 15, 2025	0.70	0.74	0.69	0.70	0.70	-0.71%	3,572,663
Dec 12, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	1,296,493
Dec 11, 2025	0.70	0.71	0.68	0.69	0.69	-	1,544,311
Dec 10, 2025	0.70	0.70	0.69	0.69	0.69	-2.13%	929,006
Dec 9, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	600,145
Dec 8, 2025	0.71	0.72	0.70	0.71	0.71	-	1,130,440
Dec 5, 2025	0.70	0.72	0.70	0.71	0.71	2.16%	1,021,158
Dec 4, 2025	0.71	0.72	0.69	0.70	0.70	-	846,844
Dec 3, 2025	0.69	0.71	0.69	0.70	0.70	1.46%	1,454,622
Dec 2, 2025	0.69	0.71	0.68	0.69	0.69	-0.72%	1,151,434
Dec 1, 2025	0.71	0.72	0.68	0.69	0.69	-3.50%	1,364,181
Nov 28, 2025	0.70	0.72	0.69	0.72	0.72	2.88%	1,788,899
Nov 27, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	1,357,797
Nov 26, 2025	0.68	0.70	0.68	0.69	0.69	2.24%	2,152,267
Nov 25, 2025	0.66	0.69	0.66	0.67	0.67	2.29%	2,167,244
Nov 24, 2025	0.67	0.67	0.65	0.66	0.66	0.77%	1,776,363
Nov 21, 2025	0.67	0.67	0.65	0.65	0.65	-5.11%	2,064,242
Nov 20, 2025	0.67	0.70	0.67	0.69	0.69	4.58%	1,530,392
Nov 19, 2025	0.67	0.68	0.66	0.66	0.66	-1.50%	1,419,337
Nov 18, 2025	0.69	0.69	0.66	0.67	0.67	-4.32%	1,285,614
Nov 17, 2025	0.66	0.70	0.65	0.70	0.70	6.11%	2,083,685
Nov 14, 2025	0.67	0.67	0.65	0.66	0.66	-2.24%	2,294,040
Nov 13, 2025	0.69	0.70	0.67	0.67	0.67	-2.90%	2,656,490
Nov 12, 2025	0.69	0.72	0.68	0.69	0.69	0.73%	2,258,000
Nov 11, 2025	0.71	0.73	0.69	0.69	0.69	-2.14%	2,537,599
Nov 10, 2025	0.69	0.72	0.69	0.70	0.70	2.19%	1,929,310
Nov 7, 2025	0.72	0.72	0.69	0.69	0.69	-4.86%	3,735,560
Nov 6, 2025	0.73	0.74	0.72	0.72	0.72	-	1,666,260
Nov 5, 2025	0.73	0.73	0.70	0.72	0.72	-2.70%	3,297,564
Nov 4, 2025	0.76	0.76	0.74	0.74	0.74	-0.67%	1,272,721
Nov 3, 2025	0.78	0.78	0.75	0.75	0.75	-3.87%	2,446,924
Oct 31, 2025	0.78	0.79	0.77	0.78	0.78	-0.64%	1,929,666
Oct 30, 2025	0.77	0.81	0.76	0.78	0.78	-5.45%	4,497,723
Oct 29, 2025	0.85	0.87	0.81	0.83	0.83	-1.79%	5,939,345
Oct 28, 2025	0.79	0.84	0.75	0.84	0.84	7.01%	6,588,777
Oct 27, 2025	0.76	0.79	0.76	0.79	0.79	3.97%	2,345,455
Oct 24, 2025	0.77	0.78	0.76	0.76	0.76	-1.31%	1,363,128
Oct 23, 2025	0.77	0.78	0.75	0.77	0.77	-	1,509,629
Oct 22, 2025	0.77	0.77	0.74	0.77	0.77	-	2,855,631
Oct 21, 2025	0.78	0.80	0.76	0.77	0.77	-1.29%	2,539,996
Oct 20, 2025	0.80	0.80	0.77	0.78	0.78	-2.52%	2,138,441
Oct 17, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	1,852,408
Oct 16, 2025	0.82	0.83	0.81	0.81	0.81	-1.83%	1,361,420
Oct 15, 2025	0.82	0.83	0.80	0.82	0.82	1.23%	2,489,412
Oct 14, 2025	0.83	0.84	0.81	0.81	0.81	-0.61%	2,735,135
Oct 13, 2025	0.83	0.84	0.81	0.82	0.82	-4.68%	4,157,703