Appen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2024	0.66	0.66	0.66	0.66	0.66	-5.21%	4,750
Dec 17, 2024	0.70	0.70	0.70	0.70	0.70	-2.78%	1,000
Dec 16, 2024	0.72	0.72	0.72	0.72	0.72	-14.29%	500
Dec 13, 2024	0.84	0.84	0.84	0.84	0.84	5.00%	210
Dec 12, 2024	0.80	0.80	0.80	0.80	0.80	9.22%	72,500
Dec 11, 2024	0.73	0.73	0.73	0.73	0.73	1.74%	100
Dec 10, 2024	0.72	0.72	0.72	0.72	0.72	-0.39%	1,000
Dec 9, 2024	0.76	0.76	0.72	0.72	0.72	0.88%	625
Dec 5, 2024	0.72	0.72	0.72	0.72	0.72	-11.26%	210
Dec 4, 2024	0.81	0.81	0.81	0.81	0.81	16.74%	100