Appotronics Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.47	18.55	18.11	18.20	-	-1.25%	3,479,107
Jan 21, 2026	17.97	18.58	17.90	18.43	18.43	1.94%	7,899,082
Jan 20, 2026	18.99	19.07	17.93	18.08	18.08	-4.39%	10,233,520
Jan 19, 2026	18.81	19.17	18.62	18.91	18.91	-0.21%	6,360,502
Jan 16, 2026	19.14	19.21	18.58	18.95	18.95	0.16%	6,682,690
Jan 15, 2026	19.23	19.32	18.69	18.92	18.92	-2.27%	7,678,697
Jan 14, 2026	19.61	20.07	18.97	19.36	19.36	0.05%	12,417,010
Jan 13, 2026	20.03	20.11	19.30	19.35	19.35	-3.73%	10,374,410
Jan 12, 2026	19.00	20.31	19.00	20.10	20.10	5.18%	15,086,730
Jan 9, 2026	18.94	19.32	18.88	19.11	19.11	0.79%	10,362,321
Jan 8, 2026	18.79	19.38	18.79	18.96	18.96	-	9,005,239
Jan 7, 2026	18.99	19.15	18.80	18.96	18.96	0.05%	8,361,742
Jan 6, 2026	19.00	19.43	18.59	18.95	18.95	2.21%	11,305,050
Jan 5, 2026	18.57	18.83	18.00	18.54	18.54	-0.16%	8,197,067
Dec 31, 2025	18.73	18.86	18.40	18.57	18.57	-0.21%	5,016,349
Dec 30, 2025	18.47	18.85	18.46	18.61	18.61	0.43%	6,341,977
Dec 29, 2025	19.01	19.08	18.51	18.53	18.53	-2.22%	6,932,746
Dec 26, 2025	18.44	19.10	18.06	18.95	18.95	3.27%	13,788,020
Dec 25, 2025	17.63	18.48	17.51	18.35	18.35	4.44%	10,629,290
Dec 24, 2025	16.63	17.80	16.53	17.57	17.57	5.84%	9,796,636
Dec 23, 2025	16.88	16.92	16.58	16.60	16.60	-2.01%	3,691,601
Dec 22, 2025	16.79	17.20	16.76	16.94	16.94	1.32%	4,660,154
Dec 19, 2025	16.62	16.88	16.53	16.72	16.72	1.39%	3,964,717
Dec 18, 2025	16.79	16.86	16.47	16.49	16.49	-1.38%	3,801,531
Dec 17, 2025	16.54	16.80	16.24	16.72	16.72	1.33%	3,937,884
Dec 16, 2025	16.68	16.79	16.40	16.50	16.50	-1.61%	5,021,049
Dec 15, 2025	16.81	17.03	16.70	16.77	16.77	-0.95%	2,952,020
Dec 12, 2025	17.00	17.10	16.66	16.93	16.93	0.71%	3,858,553
Dec 11, 2025	17.20	17.20	16.81	16.81	16.81	-2.15%	4,671,028
Dec 10, 2025	17.09	17.30	16.93	17.18	17.18	0.12%	3,731,739
Dec 9, 2025	17.18	17.53	17.10	17.16	17.16	-0.87%	4,405,137
Dec 8, 2025	17.29	17.55	17.27	17.31	17.31	0.23%	4,986,966
Dec 5, 2025	17.09	17.30	16.76	17.27	17.27	1.35%	3,746,547
Dec 4, 2025	17.29	17.41	16.91	17.04	17.04	-1.50%	3,837,176
Dec 3, 2025	17.78	17.89	17.26	17.30	17.30	-2.43%	4,801,339
Dec 2, 2025	17.95	18.34	17.64	17.73	17.73	-1.06%	8,958,110
Dec 1, 2025	17.90	18.10	17.71	17.92	17.92	0.28%	5,346,053
Nov 28, 2025	18.00	18.16	17.61	17.87	17.87	0.11%	7,142,241
Nov 27, 2025	18.30	18.84	17.85	17.85	17.85	-1.38%	12,833,908
Nov 26, 2025	17.78	18.88	17.50	18.10	18.10	1.69%	14,066,750
Nov 25, 2025	17.22	18.15	17.17	17.80	17.80	3.97%	9,206,545
Nov 24, 2025	17.10	17.38	16.81	17.12	17.12	0.88%	7,780,200
Nov 21, 2025	17.04	17.76	16.93	16.97	16.97	-0.64%	11,541,250
Nov 20, 2025	17.40	17.58	16.81	17.08	17.08	-1.04%	6,448,621
Nov 19, 2025	17.49	17.56	17.14	17.26	17.26	-1.26%	4,866,613
Nov 18, 2025	17.80	17.81	17.41	17.48	17.48	-1.52%	5,530,135
Nov 17, 2025	17.84	18.05	17.61	17.75	17.75	-0.95%	4,858,211
Nov 14, 2025	17.88	18.23	17.72	17.92	17.92	-0.44%	4,853,564
Nov 13, 2025	17.82	18.14	17.67	18.00	18.00	1.41%	5,648,213
Nov 12, 2025	18.10	18.10	17.70	17.75	17.75	-1.93%	5,152,877