Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.00	1.00	1.00	1.00	1.00	25.00%	2,200
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	35.02%	3,924
Jan 28, 2026	0.59	0.59	0.59	0.59	0.59	-3.34%	-
Jan 27, 2026	0.61	0.65	0.61	0.61	0.61	-5.69%	4,424
Jan 26, 2026	0.64	0.65	0.64	0.65	0.65	-2.91%	1,600
Jan 23, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	-
Jan 22, 2026	0.67	0.67	0.67	0.67	0.67	11.98%	-
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	2.14%	-
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	-6.03%	-
Jan 19, 2026	0.62	0.62	0.62	0.62	0.62	-1.97%	-
Jan 16, 2026	0.63	0.63	0.63	0.63	0.63	11.22%	-
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	-6.93%	-
Jan 14, 2026	0.57	0.61	0.57	0.61	0.61	2.77%	9,659
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	-0.58%	-
Jan 12, 2026	0.56	0.60	0.56	0.60	0.60	10.91%	8,000
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	0.28%	10,000
Jan 8, 2026	0.51	0.54	0.51	0.54	0.54	10.73%	4,917
Jan 7, 2026	0.49	0.49	0.49	0.49	0.49	2.31%	-
Jan 6, 2026	0.48	0.48	0.48	0.48	0.48	1.02%	-
Jan 5, 2026	0.47	0.47	0.47	0.47	0.47	-0.55%	-
Jan 2, 2026	0.47	0.47	0.47	0.47	0.47	7.68%	12,217
Dec 30, 2025	0.44	0.44	0.44	0.44	0.44	-0.68%	-
Dec 29, 2025	0.44	0.45	0.44	0.44	0.44	0.73%	8,017
Dec 23, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	8.59%	20,050
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	5.91%	6,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	-
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.40%	-
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	1.84%	-
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-0.89%	920
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	11.13%	-
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-11.08%	-
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-0.56%	-
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-1.22%	-
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	3.89%	-
Dec 4, 2025	0.38	0.38	0.38	0.38	0.38	0.26%	-
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	8.16%	-
Dec 2, 2025	0.37	0.37	0.35	0.35	0.35	-12.96%	130
Dec 1, 2025	0.38	0.40	0.38	0.40	0.40	3.65%	38,029
Nov 28, 2025	0.39	0.42	0.39	0.39	0.39	2.91%	954
Nov 27, 2025	0.38	0.38	0.38	0.38	0.38	1.78%	-
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	2.49%	-
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	2.14%	-
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	-1.56%	-
Nov 21, 2025	0.37	0.37	0.36	0.36	0.36	-3.17%	36,700
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	0.49%	-
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	-0.05%	-
Nov 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.80%	370
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	1.89%	-