Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.29	0.29	0.29	0.29	0.29	5.16%	2,613
Sep 11, 2025	0.21	0.34	0.21	0.28	0.28	-7.00%	2,300
Sep 3, 2025	0.31	0.31	0.30	0.30	0.30	14.37%	13,000
Aug 12, 2025	0.26	0.26	0.26	0.26	0.26	-6.32%	100
Aug 8, 2025	0.28	0.28	0.28	0.28	0.28	14.99%	10,000
Aug 6, 2025	0.24	0.24	0.24	0.24	0.24	-16.03%	11,500
Aug 1, 2025	0.33	0.33	0.29	0.29	0.29	-3.33%	1,000
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-25.00%	1,500
Jul 17, 2025	0.40	0.40	0.40	0.40	0.40	8.02%	100
Jul 14, 2025	0.40	0.40	0.37	0.37	0.37	12.21%	1,060
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-14.55%	200
Jul 2, 2025	0.42	0.42	0.39	0.39	0.39	-8.05%	720
Jul 1, 2025	0.42	0.42	0.42	0.42	0.42	9.20%	5,003
Jun 30, 2025	0.39	0.39	0.35	0.38	0.38	-12.01%	1,711
Jun 27, 2025	0.46	0.46	0.44	0.44	0.44	8.25%	1,397
Jun 26, 2025	0.40	0.40	0.40	0.40	0.40	14.07%	300
Jun 23, 2025	0.36	0.36	0.35	0.35	0.35	7.57%	1,200
Jun 18, 2025	0.33	0.33	0.33	0.33	0.33	-22.56%	950
Jun 17, 2025	0.42	0.43	0.42	0.43	0.43	1.75%	24,000
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	10.36%	306
Jun 13, 2025	0.37	0.38	0.37	0.38	0.38	-12.77%	60,100
Jun 12, 2025	0.40	0.43	0.40	0.43	0.43	-0.12%	22,000
Jun 11, 2025	0.43	0.43	0.43	0.43	0.43	14.32%	5,050
Jun 10, 2025	0.38	0.38	0.38	0.38	0.38	-18.38%	2,500
Jun 9, 2025	0.42	0.47	0.42	0.47	0.47	33.03%	5,005
May 28, 2025	0.35	0.35	0.35	0.35	0.35	9.37%	2,029
May 14, 2025	0.32	0.32	0.32	0.32	0.32	-0.03%	10,000
May 12, 2025	0.32	0.32	0.32	0.32	0.32	-17.05%	1,100
May 9, 2025	0.39	0.39	0.39	0.39	0.39	47.29%	300
May 2, 2025	0.26	0.26	0.26	0.26	0.26	-10.82%	10,000
Apr 28, 2025	0.29	0.29	0.29	0.29	0.29	2.37%	3,030
Apr 24, 2025	0.24	0.29	0.24	0.29	0.29	-19.97%	500
Apr 23, 2025	0.36	0.40	0.36	0.36	0.36	79.57%	2,734
Apr 22, 2025	0.20	0.20	0.20	0.20	0.20	-42.07%	1,951
Apr 17, 2025	0.34	0.34	0.34	0.34	0.34	-7.51%	100
Apr 11, 2025	0.37	0.37	0.37	0.37	0.37	12.94%	3,030
Apr 3, 2025	0.33	0.33	0.33	0.33	0.33	-3.11%	7,500
Apr 1, 2025	0.34	0.34	0.34	0.34	0.34	8.13%	200
Mar 31, 2025	0.32	0.32	0.32	0.32	0.32	-17.11%	1,000
Mar 28, 2025	0.43	0.43	0.38	0.38	0.38	-15.33%	10,100
Mar 26, 2025	0.45	0.45	0.45	0.45	0.45	12.20%	1,000
Mar 25, 2025	0.40	0.40	0.40	0.40	0.40	-	5,000