Simplicity Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.42	0.42	0.40	0.41	0.41	-6.90%	80,500
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	60,000
Mar 3, 2026	0.45	0.46	0.44	0.45	0.45	-8.25%	130,000
Mar 2, 2026	0.46	0.49	0.46	0.49	0.49	-6.73%	105,000
Feb 27, 2026	0.46	0.56	0.46	0.52	0.52	15.56%	388,000
Feb 26, 2026	0.45	0.49	0.45	0.45	0.45	-9.09%	120,000
Feb 25, 2026	0.48	0.58	0.44	0.50	0.50	4.21%	375,000
Feb 24, 2026	0.41	0.49	0.41	0.48	0.48	4.40%	80,000
Feb 23, 2026	0.46	0.46	0.46	0.46	0.46	-	1,500
Feb 20, 2026	0.44	0.46	0.44	0.46	0.46	-3.19%	44,000
Feb 16, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 13, 2026	0.44	0.47	0.44	0.47	0.47	-11.32%	307,000
Feb 12, 2026	0.39	0.64	0.39	0.53	0.53	23.26%	1,379,001
Feb 11, 2026	0.39	0.45	0.36	0.43	0.43	14.67%	280,000
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	21,000
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	5,860,000
Feb 6, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	50,000
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-	40,000
Feb 4, 2026	0.39	0.41	0.36	0.36	0.36	9.23%	548,500
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	-
Feb 2, 2026	0.35	0.35	0.32	0.32	0.32	8.47%	241,000
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	2,500
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	70,000
Jan 16, 2026	0.29	0.29	0.29	0.30	0.30	-14.49%	40,000
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	-5.48%	-
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 12, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Jan 7, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Dec 31, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 22, 2025	0.36	0.37	0.36	0.37	0.37	-3.95%	117,500
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	100,000
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	-