Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.13	1.13	1.13	1.13	1.13	0.45%	1,000
Feb 3, 2026	1.12	1.12	1.12	1.12	1.12	-15.47%	150
Jan 30, 2026	1.33	1.33	1.33	1.33	1.33	128.45%	400
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	5,013
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	4,600
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	5.88%	1,500
Dec 22, 2025	0.51	0.51	0.51	0.51	0.51	6.25%	10,100
Dec 10, 2025	0.48	0.48	0.48	0.48	0.48	-4.00%	2,500
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	6.56%	10,000
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	-13.45%	2,000
Dec 2, 2025	0.54	0.54	0.54	0.54	0.54	3.30%	1,000
Nov 25, 2025	0.52	0.52	0.52	0.52	0.52	-0.57%	100
Nov 5, 2025	0.53	0.53	0.53	0.53	0.53	5.56%	100
Oct 14, 2025	0.43	0.50	0.43	0.50	0.50	-8.04%	600
Sep 25, 2025	0.54	0.54	0.54	0.54	0.54	18.38%	122