Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.37	1.42	1.33	1.42	1.42	1.80%	3,935,502
Aug 6, 2026	1.44	1.44	1.36	1.39	1.39	-3.14%	4,241,768
Aug 5, 2026	1.33	1.46	1.31	1.44	1.44	9.13%	6,174,015
Aug 4, 2026	1.25	1.35	1.24	1.32	1.32	6.05%	4,586,761
Aug 3, 2026	1.20	1.25	1.19	1.24	1.24	3.77%	3,504,214
Jul 31, 2026	1.17	1.22	1.10	1.20	1.20	6.22%	10,039,770
Jul 30, 2026	1.01	1.17	1.00	1.13	1.13	10.29%	11,599,210
Jul 29, 2026	0.97	1.08	0.97	1.02	1.02	17.92%	11,308,456
Jul 28, 2026	0.87	0.91	0.86	0.87	0.87	-0.57%	1,678,411
Jul 27, 2026	0.83	0.87	0.83	0.87	0.87	6.10%	1,599,818
Jul 24, 2026	0.90	0.90	0.82	0.82	0.82	-8.38%	3,672,673
Jul 23, 2026	0.93	0.94	0.89	0.90	0.90	-4.28%	1,410,334
Jul 22, 2026	0.92	0.96	0.91	0.94	0.94	2.19%	2,202,153
Jul 21, 2026	0.88	0.93	0.87	0.92	0.92	5.17%	2,461,138
Jul 20, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	617,252
Jul 17, 2026	0.90	0.90	0.86	0.88	0.88	-2.76%	1,786,894
Jul 16, 2026	0.92	0.92	0.89	0.91	0.91	-0.55%	964,495
Jul 15, 2026	0.88	0.92	0.88	0.91	0.91	2.25%	856,441
Jul 14, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	1,545,776
Jul 13, 2026	0.91	0.92	0.87	0.88	0.88	-2.76%	1,592,921
Jul 10, 2026	0.90	0.93	0.89	0.91	0.91	1.12%	2,208,149
Jul 9, 2026	0.89	0.91	0.88	0.90	0.90	-0.56%	1,438,737
Jul 8, 2026	0.93	0.94	0.88	0.90	0.90	-3.23%	2,730,848
Jul 7, 2026	0.94	0.97	0.93	0.93	0.93	-1.59%	1,228,949
Jul 6, 2026	0.93	0.97	0.93	0.95	0.95	2.16%	1,643,304
Jul 3, 2026	0.94	0.94	0.91	0.93	0.93	-1.07%	1,388,770
Jul 2, 2026	0.94	0.97	0.93	0.94	0.94	-1.06%	1,075,179
Jul 1, 2026	0.95	0.97	0.93	0.95	0.95	0.53%	1,750,838
Jun 30, 2026	0.95	0.95	0.92	0.94	0.94	-0.53%	2,633,859
Jun 29, 2026	0.92	0.96	0.92	0.95	0.95	1.61%	2,236,894
Jun 26, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	2,628,872
Jun 25, 2026	0.97	0.98	0.95	0.95	0.95	-2.56%	2,377,801
Jun 24, 2026	0.99	1.00	0.96	0.98	0.98	-0.51%	2,147,131
Jun 23, 2026	1.02	1.03	0.98	0.98	0.98	-2.97%	3,377,297
Jun 22, 2026	1.07	1.07	1.01	1.01	1.01	-6.05%	2,572,815
Jun 19, 2026	1.10	1.14	1.07	1.08	1.08	-3.15%	2,715,953
Jun 18, 2026	1.10	1.16	1.08	1.11	1.11	1.37%	2,159,323
Jun 17, 2026	1.08	1.11	1.06	1.10	1.10	0.46%	1,928,004
Jun 16, 2026	1.12	1.14	1.09	1.09	1.09	-2.68%	1,876,302
Jun 15, 2026	1.12	1.14	1.10	1.12	1.12	2.75%	2,267,621
Jun 12, 2026	1.08	1.14	1.08	1.09	1.09	3.32%	4,228,793
Jun 11, 2026	1.00	1.07	1.00	1.06	1.06	2.43%	2,065,285
Jun 10, 2026	1.10	1.10	1.03	1.03	1.03	-7.21%	4,495,061
Jun 9, 2026	1.10	1.13	1.08	1.11	1.11	-1.33%	3,091,622
Jun 5, 2026	1.15	1.15	1.08	1.13	1.13	-1.32%	7,816,214
Jun 4, 2026	1.23	1.23	1.14	1.14	1.14	-8.06%	5,227,106
Jun 3, 2026	1.26	1.29	1.23	1.24	1.24	-2.36%	3,271,378
Jun 2, 2026	1.24	1.29	1.23	1.27	1.27	2.42%	2,396,553
Jun 1, 2026	1.17	1.26	1.17	1.24	1.24	7.36%	5,729,938
May 29, 2026	1.17	1.19	1.16	1.16	1.16	-0.43%	2,859,184