Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.37	0.37	0.37	0.37	0.37	-2.89%	-
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-0.05%	-
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	-	250
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	-0.05%	240
Nov 10, 2025	0.38	0.38	0.38	0.38	0.38	2.64%	-
Nov 7, 2025	0.37	0.37	0.37	0.37	0.37	-5.40%	-
Nov 6, 2025	0.39	0.39	0.39	0.39	0.39	0.05%	-
Nov 5, 2025	0.39	0.39	0.39	0.39	0.39	-2.68%	140
Nov 4, 2025	0.40	0.40	0.40	0.40	0.40	-1.22%	-
Nov 3, 2025	0.41	0.41	0.41	0.41	0.41	-3.41%	-
Oct 31, 2025	0.42	0.42	0.42	0.42	0.42	7.26%	-
Oct 30, 2025	0.43	0.43	0.39	0.39	0.39	-12.83%	1,000
Oct 29, 2025	0.45	0.45	0.45	0.45	0.45	-0.70%	-
Oct 28, 2025	0.46	0.46	0.46	0.46	0.46	6.75%	-
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	4.61%	-