Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	-0.24%	-
Feb 19, 2026	0.85	0.85	0.85	0.85	0.85	-13.58%	-
Feb 18, 2026	0.98	0.98	0.98	0.98	0.98	9.81%	-
Feb 17, 2026	0.89	0.89	0.89	0.89	0.89	4.57%	-
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	6.03%	-
Feb 13, 2026	0.80	0.80	0.80	0.80	0.80	-13.03%	67
Feb 12, 2026	0.93	0.93	0.93	0.93	0.93	-7.59%	2,910
Feb 11, 2026	0.99	1.00	0.99	1.00	1.00	-3.47%	250
Feb 10, 2026	1.04	1.04	1.04	1.04	1.04	4.75%	7,198
Feb 9, 2026	0.99	0.99	0.99	0.99	0.99	15.05%	-
Feb 6, 2026	0.88	0.88	0.86	0.86	0.86	-21.77%	7,198
Feb 5, 2026	1.08	1.10	1.08	1.10	1.10	-3.51%	1,200
Feb 4, 2026	1.07	1.14	1.07	1.14	1.14	7.34%	8,243
Feb 3, 2026	1.06	1.06	1.06	1.06	1.06	12.98%	-
Feb 2, 2026	0.94	0.94	0.94	0.94	0.94	-6.00%	-
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%	-