Appier Group, Inc. (APPIF)
OTCMKTS · Delayed Price · Currency is USD
4.800
0.00 (0.00%)
At close: Jun 22, 2026
APPIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.42% | 138 |
| Mar 13, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -15.76% | 500 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -16.43% | 100 |
| Dec 17, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.92% | 1,280 |
| Dec 1, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.35% | 3,755 |
| Nov 24, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 10.02% | 409 |
| Nov 20, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -38.84% | 2,185 |
| Sep 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -10.62% | 100 |
| Sep 12, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 14.06% | 600 |
| Aug 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.27% | 580 |
| Jul 14, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.27% | 1,000 |
| Jul 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 13.17% | 499 |
| Mar 31, 2025 | 8.53 | 9.19 | 8.53 | 9.19 | 9.19 | -3.26% | 799 |
| Mar 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -24.24% | 500 |
| Feb 20, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 34.41% | 150 |
| Dec 30, 2024 | 9.62 | 9.62 | 9.33 | 9.33 | 9.33 | -14.95% | 2,701 |
| Oct 25, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 5,248 |
| Oct 24, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 7.55% | 6,979 |
| Oct 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -10.92% | 500 |
| Oct 18, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 8.75% | 500 |
| Mar 14, 2024 | 10.75 | 10.75 | 10.53 | 10.53 | 10.53 | -4.01% | 700 |
| Mar 11, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -7.58% | 300 |
| Mar 7, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 3.22% | 150 |
| Feb 6, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.96% | 1,000 |
| Jan 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.36% | 204 |
| Dec 29, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 19.16% | 100 |
| Dec 4, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.59% | 3,500 |
| Nov 15, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.00% | 500 |
| Nov 13, 2023 | 10.51 | 11.01 | 10.46 | 11.01 | 11.01 | -0.80% | 1,100 |
| Aug 22, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.25% | 100 |
| Jun 5, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 12.57% | 2,000 |
| May 24, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -29.15% | 100 |
| Mar 27, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.67% | 100 |
| Mar 20, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.33% | 1,000 |
| Mar 9, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -5.84% | 765 |
| Mar 6, 2023 | 15.85 | 15.85 | 15.06 | 15.06 | 15.06 | - | 4,164 |