Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 21, 2025	0.40	0.40	0.40	0.40	0.40	-	3,000
Mar 17, 2025	0.40	0.40	0.40	0.40	0.40	3.20%	1,000
Mar 12, 2025	0.42	0.43	0.39	0.39	0.39	-0.62%	4,200
Mar 11, 2025	0.39	0.39	0.39	0.39	0.39	-19.95%	4,000
Mar 10, 2025	0.49	0.49	0.49	0.49	0.49	-1.40%	100
Mar 3, 2025	0.51	0.51	0.49	0.49	0.49	-	4,048
Feb 28, 2025	0.49	0.49	0.49	0.49	0.49	-14.57%	1,000
Feb 26, 2025	0.67	0.67	0.58	0.58	0.58	-35.89%	3,800
Feb 19, 2025	0.85	0.90	0.81	0.90	0.90	-2.58%	2,020
Feb 14, 2025	0.93	0.93	0.93	0.93	0.93	-7.39%	100
Feb 13, 2025	1.00	1.00	1.00	1.00	1.00	4.17%	100
Feb 11, 2025	0.96	0.96	0.96	0.96	0.96	-0.44%	325
Feb 6, 2025	0.96	0.96	0.96	0.96	0.96	8.88%	123
Feb 3, 2025	0.88	0.89	0.88	0.89	0.89	9.73%	1,105
Jan 30, 2025	0.87	0.87	0.81	0.81	0.81	0.89%	1,510
Jan 17, 2025	0.92	0.92	0.80	0.80	0.80	-11.78%	2,345
Jan 16, 2025	0.76	0.91	0.76	0.91	0.91	22.54%	2,380
Jan 15, 2025	0.74	0.75	0.74	0.74	0.74	-1.08%	556
Jan 14, 2025	0.75	0.75	0.75	0.75	0.75	-2.09%	125
Jan 10, 2025	0.76	0.76	0.76	0.76	0.76	-18.10%	921
Jan 8, 2025	0.98	1.02	0.93	0.93	0.93	-7.62%	1,700
Jan 7, 2025	0.95	1.01	0.95	1.01	1.01	10.99%	310
Jan 6, 2025	0.93	0.93	0.91	0.91	0.91	2.74%	2,715
Jan 3, 2025	0.89	0.89	0.89	0.89	0.89	8.61%	1,000
Dec 31, 2024	0.87	0.87	0.82	0.82	0.82	-11.64%	400
Dec 30, 2024	0.92	0.92	0.92	0.92	0.92	16.81%	1,017
Dec 27, 2024	0.79	0.79	0.79	0.79	0.79	26.23%	100
Dec 26, 2024	0.63	0.63	0.63	0.63	0.63	-5.67%	102,500