Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.86	0.87	0.85	0.86	0.86	-0.58%	2,506,128
Oct 9, 2025	0.88	0.89	0.86	0.86	0.86	-0.58%	2,416,239
Oct 8, 2025	0.87	0.89	0.86	0.87	0.87	-0.57%	3,054,155
Oct 7, 2025	0.90	0.90	0.87	0.87	0.87	-1.69%	2,402,579
Oct 6, 2025	0.89	0.90	0.87	0.89	0.89	1.14%	2,263,096
Oct 5, 2025	0.89	0.89	0.88	0.88	0.88	-1.69%	228,369
Oct 3, 2025	0.87	0.90	0.87	0.89	0.89	2.30%	2,877,939
Oct 2, 2025	0.85	0.89	0.85	0.87	0.87	4.19%	3,577,919
Oct 1, 2025	0.86	0.86	0.83	0.84	0.84	-2.34%	2,873,055
Sep 30, 2025	0.85	0.88	0.85	0.86	0.86	-0.58%	2,353,445
Sep 29, 2025	0.87	0.88	0.86	0.86	0.86	-	2,326,581
Sep 26, 2025	0.90	0.91	0.86	0.86	0.86	-4.44%	4,708,496
Sep 25, 2025	0.89	0.93	0.89	0.90	0.90	2.27%	3,961,035
Sep 24, 2025	0.89	0.89	0.86	0.88	0.88	-1.12%	1,848,622
Sep 23, 2025	0.91	0.92	0.88	0.89	0.89	-1.11%	2,988,216
Sep 22, 2025	0.92	0.92	0.90	0.90	0.90	-	2,315,614
Sep 19, 2025	0.91	0.93	0.90	0.90	0.90	-1.10%	2,881,581
Sep 18, 2025	0.87	0.91	0.86	0.91	0.91	3.41%	3,112,003
Sep 17, 2025	0.90	0.91	0.86	0.88	0.88	-1.12%	2,312,023
Sep 16, 2025	0.84	0.91	0.84	0.89	0.89	6.59%	3,948,566
Sep 15, 2025	0.83	0.84	0.82	0.84	0.84	-	1,381,276
Sep 12, 2025	0.81	0.85	0.80	0.84	0.84	4.37%	3,169,217
Sep 11, 2025	0.82	0.84	0.79	0.80	0.80	-3.61%	3,135,974
Sep 10, 2025	0.84	0.84	0.81	0.83	0.83	0.61%	2,100,712
Sep 9, 2025	0.86	0.87	0.83	0.83	0.83	-3.51%	3,188,511
Sep 8, 2025	0.88	0.89	0.85	0.86	0.86	-2.29%	4,320,771
Sep 5, 2025	0.88	0.89	0.88	0.88	0.88	0.57%	2,229,670
Sep 4, 2025	0.88	0.89	0.87	0.87	0.87	-0.57%	2,616,259
Sep 3, 2025	0.90	0.90	0.87	0.88	0.88	-2.78%	2,171,196
Sep 2, 2025	0.94	0.94	0.89	0.90	0.90	-2.17%	3,722,256
Sep 1, 2025	0.87	0.93	0.85	0.92	0.92	6.36%	6,071,206
Aug 29, 2025	0.85	0.90	0.85	0.87	0.87	1.76%	5,085,684
Aug 28, 2025	0.91	0.94	0.85	0.85	0.85	-4.49%	8,661,558
Aug 27, 2025	0.89	0.95	0.88	0.89	0.89	1.14%	9,062,591
Aug 26, 2025	0.90	0.91	0.88	0.88	0.88	-2.22%	4,025,654
Aug 25, 2025	0.87	0.93	0.87	0.90	0.90	5.88%	4,895,055
Aug 22, 2025	0.85	0.86	0.83	0.85	0.85	-	3,214,353
Aug 21, 2025	0.85	0.88	0.83	0.85	0.85	-	4,195,796
Aug 20, 2025	0.90	0.90	0.85	0.85	0.85	-5.03%	4,629,506
Aug 19, 2025	0.90	0.92	0.89	0.90	0.90	-0.56%	2,328,739
Aug 18, 2025	0.90	0.92	0.90	0.90	0.90	-	2,413,119
Aug 15, 2025	0.91	0.92	0.90	0.90	0.90	0.56%	2,875,147
Aug 14, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	2,339,784
Aug 13, 2025	0.93	0.95	0.91	0.91	0.91	-2.69%	3,190,015
Aug 12, 2025	0.91	0.94	0.91	0.93	0.93	2.76%	3,908,732
Aug 11, 2025	0.89	0.92	0.89	0.91	0.91	1.69%	3,552,940
Aug 8, 2025	0.90	0.92	0.89	0.89	0.89	-1.11%	3,263,095
Aug 7, 2025	0.92	0.93	0.90	0.90	0.90	-2.70%	3,828,840
Aug 6, 2025	0.93	0.95	0.92	0.93	0.93	-	3,716,229
Aug 5, 2025	0.94	0.95	0.92	0.93	0.93	-	3,213,937