Appotronics Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	14.72	15.04	14.57	14.58	-	-0.88%	3,121,877
Apr 20, 2026	14.94	15.02	14.66	14.71	14.71	-1.61%	6,145,570
Apr 17, 2026	14.38	15.03	14.36	14.95	14.95	3.75%	7,721,901
Apr 16, 2026	14.36	14.49	14.33	14.41	14.41	0.42%	3,263,370
Apr 15, 2026	14.65	14.73	14.33	14.35	14.35	-1.37%	3,581,392
Apr 14, 2026	14.35	14.72	14.19	14.55	14.55	2.46%	5,144,921
Apr 13, 2026	14.25	14.43	14.02	14.20	14.20	-1.39%	4,689,726
Apr 10, 2026	14.47	14.55	14.35	14.40	14.40	-0.14%	5,828,110
Apr 9, 2026	14.30	14.47	14.10	14.42	14.42	-	5,933,112
Apr 8, 2026	13.86	14.44	13.86	14.42	14.42	5.95%	6,421,461
Apr 7, 2026	13.41	13.64	13.30	13.61	13.61	1.49%	4,361,216
Apr 3, 2026	13.31	13.58	13.29	13.41	13.41	-0.45%	3,509,347
Apr 2, 2026	13.65	13.75	13.38	13.47	13.47	-1.82%	4,235,882
Apr 1, 2026	13.79	13.83	13.59	13.72	13.72	1.63%	4,080,256
Mar 31, 2026	13.80	13.88	13.45	13.50	13.50	-2.17%	5,564,546
Mar 30, 2026	13.55	14.04	13.43	13.80	13.80	1.02%	7,442,960
Mar 27, 2026	13.20	13.80	13.16	13.66	13.66	2.09%	5,252,694
Mar 26, 2026	13.73	13.84	13.35	13.38	13.38	-2.34%	4,538,516
Mar 25, 2026	13.64	13.83	13.54	13.70	13.70	0.88%	4,162,036
Mar 24, 2026	13.48	13.62	13.17	13.58	13.58	2.80%	6,161,907
Mar 23, 2026	13.97	14.10	13.06	13.21	13.21	-7.49%	10,768,796
Mar 20, 2026	14.63	14.76	14.27	14.28	14.28	-1.38%	6,599,714
Mar 19, 2026	14.65	14.80	14.45	14.48	14.48	-2.10%	5,862,742
Mar 18, 2026	14.96	15.19	14.64	14.79	14.79	-0.74%	5,749,368
Mar 17, 2026	15.26	15.37	14.87	14.90	14.90	-2.23%	6,654,200
Mar 16, 2026	15.43	15.50	15.17	15.24	15.24	-0.97%	5,525,596
Mar 13, 2026	15.31	15.61	15.22	15.39	15.39	0.39%	5,313,823
Mar 12, 2026	15.41	15.58	15.27	15.33	15.33	-1.16%	4,366,651
Mar 11, 2026	15.59	15.75	15.47	15.51	15.51	-0.58%	6,199,555
Mar 10, 2026	15.43	15.67	15.36	15.60	15.60	2.83%	5,320,723
Mar 9, 2026	15.17	15.34	14.85	15.17	15.17	-2.00%	8,090,208
Mar 6, 2026	15.46	15.57	15.28	15.48	15.48	-	5,518,423
Mar 5, 2026	15.44	15.85	15.34	15.48	15.48	2.58%	6,692,108
Mar 4, 2026	15.80	15.80	14.91	15.09	15.09	-3.27%	8,380,781
Mar 3, 2026	16.53	16.74	15.56	15.60	15.60	-5.45%	8,710,129
Mar 2, 2026	17.11	17.13	16.35	16.50	16.50	-4.24%	10,825,362
Feb 27, 2026	17.13	17.34	16.76	17.23	17.23	0.41%	7,689,264
Feb 26, 2026	17.39	17.39	16.93	17.16	17.16	-0.17%	5,879,698
Feb 25, 2026	17.00	17.35	17.00	17.19	17.19	0.59%	4,628,927
Feb 24, 2026	17.28	17.40	17.06	17.09	17.09	-0.06%	5,544,438
Feb 13, 2026	17.17	17.35	17.10	17.10	17.10	-0.47%	3,940,776
Feb 12, 2026	17.11	17.23	17.02	17.18	17.18	0.35%	4,213,385
Feb 11, 2026	17.12	17.29	17.10	17.12	17.12	-0.12%	3,414,593
Feb 10, 2026	17.33	17.34	17.12	17.14	17.14	-0.75%	3,926,815
Feb 9, 2026	17.27	17.39	17.02	17.27	17.27	1.71%	3,746,759
Feb 6, 2026	17.00	17.28	16.84	16.98	16.98	-1.16%	4,721,716
Feb 5, 2026	17.30	17.54	17.08	17.18	17.18	-1.43%	4,186,728
Feb 4, 2026	17.00	17.47	16.96	17.43	17.43	1.04%	5,605,183
Feb 3, 2026	16.88	17.31	16.83	17.25	17.25	3.11%	8,683,628
Feb 2, 2026	16.89	17.26	16.72	16.73	16.73	-3.18%	7,642,726