Appotronics Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.20	10.42	10.20	10.32	10.32	3.10%	6,296,666
Jul 30, 2026	10.23	10.35	9.98	10.01	10.01	-2.72%	6,163,699
Jul 29, 2026	10.26	10.45	10.19	10.29	10.29	0.19%	7,669,823
Jul 28, 2026	10.22	10.51	10.18	10.27	10.27	-0.96%	4,441,724
Jul 27, 2026	9.90	10.40	9.86	10.37	10.37	4.01%	5,337,760
Jul 24, 2026	10.18	10.22	9.91	9.97	9.97	-2.64%	4,330,465
Jul 23, 2026	10.01	10.27	9.90	10.24	10.24	1.99%	5,888,511
Jul 22, 2026	10.50	10.52	9.97	10.04	10.04	-5.46%	9,173,270
Jul 21, 2026	10.49	10.71	10.03	10.62	10.62	1.24%	8,893,437
Jul 20, 2026	11.26	11.37	10.37	10.49	10.49	-5.24%	10,773,088
Jul 17, 2026	12.40	12.40	11.05	11.07	11.07	-8.89%	10,800,350
Jul 16, 2026	12.54	12.54	12.06	12.15	12.15	-3.11%	7,584,795
Jul 15, 2026	11.46	12.67	11.40	12.54	12.54	9.62%	17,855,929
Jul 14, 2026	11.40	11.56	11.02	11.44	11.44	0.53%	8,768,183
Jul 13, 2026	11.72	11.85	11.30	11.38	11.38	-3.15%	8,779,298
Jul 10, 2026	11.69	12.18	11.63	11.75	11.75	0.51%	6,873,387
Jul 9, 2026	11.42	11.85	11.27	11.69	11.69	1.65%	6,090,509
Jul 8, 2026	11.59	11.79	11.40	11.50	11.50	-0.95%	5,665,591
Jul 7, 2026	12.13	12.30	11.61	11.61	11.61	-3.97%	6,476,829
Jul 6, 2026	12.96	13.01	12.04	12.09	12.09	-6.71%	9,893,249
Jul 3, 2026	12.89	13.13	12.77	12.96	12.96	1.01%	5,345,698
Jul 2, 2026	12.91	13.38	12.81	12.83	12.83	-1.61%	7,311,873
Jul 1, 2026	13.43	13.49	13.00	13.04	13.04	-1.95%	7,216,472
Jun 30, 2026	12.46	13.42	12.46	13.30	13.30	5.39%	10,666,727
Jun 29, 2026	12.27	12.67	11.84	12.62	12.62	2.77%	10,358,985
Jun 26, 2026	12.61	12.93	12.20	12.28	12.28	-3.91%	8,849,663
Jun 25, 2026	13.06	13.28	12.72	12.78	12.78	-2.81%	7,139,284
Jun 24, 2026	13.73	13.77	12.82	13.15	13.15	-2.74%	9,782,250
Jun 23, 2026	13.33	14.02	13.26	13.52	13.52	1.43%	10,972,844
Jun 22, 2026	13.21	13.59	12.72	13.33	13.33	0.91%	10,705,460
Jun 18, 2026	12.91	13.38	12.76	13.21	13.21	1.93%	7,428,935
Jun 17, 2026	13.12	13.30	12.86	12.96	12.96	-1.44%	6,576,741
Jun 16, 2026	12.90	13.40	12.85	13.15	13.15	1.47%	7,300,658
Jun 15, 2026	12.64	13.04	12.55	12.96	12.96	2.78%	8,144,844
Jun 12, 2026	12.77	13.47	12.61	12.61	12.61	-0.79%	10,657,620
Jun 11, 2026	13.63	13.65	12.65	12.71	12.71	-7.02%	11,347,405
Jun 10, 2026	12.94	14.28	12.80	13.67	13.67	5.56%	16,306,900
Jun 9, 2026	13.48	13.48	12.76	12.95	12.95	-2.48%	10,359,059
Jun 8, 2026	13.54	13.81	13.02	13.28	13.28	-3.70%	8,282,181
Jun 5, 2026	13.65	14.18	13.18	13.79	13.79	0.95%	6,903,019
Jun 4, 2026	13.93	13.98	13.49	13.66	13.66	-2.22%	6,215,436
Jun 3, 2026	13.98	14.31	13.77	13.97	13.97	0.43%	7,392,865
Jun 2, 2026	13.73	14.25	13.48	13.91	13.91	1.31%	8,476,849
Jun 1, 2026	13.95	14.17	13.68	13.73	13.73	-0.58%	7,928,972
May 29, 2026	14.66	14.91	13.77	13.81	13.81	-6.75%	11,602,040
May 28, 2026	14.69	14.87	14.23	14.81	14.81	-0.20%	11,219,480
May 27, 2026	15.35	15.50	14.54	14.84	14.84	-3.57%	14,722,327
May 26, 2026	15.03	15.56	14.85	15.39	15.39	1.99%	11,217,956
May 25, 2026	15.58	15.78	14.96	15.09	15.09	-2.65%	10,750,688
May 22, 2026	15.73	15.78	15.08	15.50	15.50	0.39%	11,860,583