Appotronics Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.85	11.83	10.07	11.46	11.46	2.32%	25,397,836
Oct 22, 2026	11.33	12.13	11.17	11.20	11.20	0.63%	26,589,800
Oct 21, 2026	9.90	11.43	9.79	11.13	11.13	12.77%	23,664,714
Oct 20, 2026	9.75	9.99	9.67	9.87	9.87	1.13%	4,649,289
Oct 19, 2026	9.75	9.86	9.52	9.76	9.76	0.31%	3,894,757
Oct 16, 2026	9.79	9.96	9.69	9.73	9.73	0.72%	4,792,306
Oct 15, 2026	9.94	9.94	9.60	9.66	9.66	-3.40%	6,986,716
Oct 14, 2026	9.94	10.06	9.78	10.00	10.00	-	5,333,300
Oct 13, 2026	9.97	10.08	9.67	10.00	10.00	0.10%	6,559,548
Oct 12, 2026	10.20	10.20	9.99	9.99	9.99	-2.25%	4,017,471
Oct 9, 2026	10.08	10.28	9.71	10.22	10.22	0.69%	9,192,911
Oct 8, 2026	10.61	10.69	10.08	10.15	10.15	-3.70%	5,822,810
Sep 30, 2026	10.75	10.79	10.50	10.54	10.54	-1.13%	4,584,008
Sep 29, 2026	10.52	10.74	10.51	10.66	10.66	0.38%	4,064,098
Sep 28, 2026	11.32	11.32	10.51	10.62	10.62	-5.43%	8,271,185
Sep 24, 2026	11.09	11.42	11.07	11.23	11.23	0.36%	10,039,968
Sep 23, 2026	11.20	11.35	11.06	11.19	11.19	-0.27%	8,945,170
Sep 22, 2026	11.23	11.58	11.19	11.22	11.22	0.27%	12,906,674
Sep 21, 2026	10.45	11.23	10.35	11.19	11.19	8.01%	22,250,955
Sep 18, 2026	10.27	10.52	10.27	10.36	10.36	1.27%	8,213,360
Sep 17, 2026	10.16	10.33	10.16	10.23	10.23	-0.39%	3,971,863
Sep 16, 2026	9.90	10.34	9.80	10.27	10.27	3.74%	6,800,964
Sep 15, 2026	10.05	10.16	9.87	9.90	9.90	-1.79%	4,634,833
Sep 14, 2026	10.00	10.28	9.99	10.08	10.08	-0.30%	4,101,552
Sep 11, 2026	10.22	10.26	9.98	10.11	10.11	-1.94%	4,597,254
Sep 10, 2026	10.45	10.47	10.27	10.31	10.31	-2.00%	3,108,706
Sep 9, 2026	10.78	10.82	10.49	10.52	10.52	-2.77%	4,244,602
Sep 8, 2026	10.77	10.85	10.60	10.82	10.82	1.03%	3,556,085
Sep 7, 2026	10.63	10.79	10.55	10.71	10.71	1.04%	4,123,807
Sep 4, 2026	10.54	10.88	10.48	10.60	10.60	0.66%	4,947,443
Sep 3, 2026	10.87	10.87	10.52	10.53	10.53	-2.23%	3,108,040
Sep 2, 2026	10.64	10.84	10.50	10.77	10.77	-0.19%	4,120,566
Sep 1, 2026	10.66	10.84	10.48	10.79	10.79	1.51%	4,135,687
Aug 31, 2026	10.36	10.65	10.34	10.63	10.63	1.14%	4,006,627
Aug 28, 2026	10.40	10.64	10.36	10.51	10.51	0.96%	3,859,877
Aug 27, 2026	10.28	10.43	10.22	10.41	10.41	1.26%	3,408,484
Aug 26, 2026	10.39	10.61	10.19	10.28	10.28	-0.96%	4,887,970
Aug 25, 2026	9.96	10.42	9.88	10.38	10.38	4.43%	6,154,035
Aug 24, 2026	10.64	10.68	9.91	9.94	9.94	-6.58%	8,419,654
Aug 21, 2026	10.55	10.68	10.42	10.64	10.64	-0.19%	3,638,181
Aug 20, 2026	10.48	10.76	10.48	10.66	10.66	2.50%	3,962,008
Aug 19, 2026	10.99	10.99	10.35	10.40	10.40	-6.14%	5,534,782
Aug 18, 2026	11.24	11.26	10.88	11.08	11.08	-0.63%	5,586,148
Aug 17, 2026	10.94	11.15	10.89	11.15	11.15	2.01%	5,042,418
Aug 14, 2026	10.94	11.18	10.79	10.93	10.93	-0.27%	5,493,599
Aug 13, 2026	11.04	11.32	10.94	10.96	10.96	-0.72%	6,077,123
Aug 12, 2026	10.84	11.05	10.79	11.04	11.04	1.85%	3,784,808
Aug 11, 2026	10.90	10.96	10.70	10.84	10.84	-1.36%	4,020,286
Aug 10, 2026	10.84	11.07	10.65	10.99	10.99	1.67%	5,496,142
Aug 7, 2026	10.80	10.84	10.54	10.81	10.81	-0.28%	4,063,958