Appotronics Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.15	16.50	15.15	15.44	15.44	2.32%	19,094,521
May 20, 2026	15.26	15.35	14.95	15.09	15.09	-1.18%	4,675,151
May 19, 2026	15.08	15.31	14.80	15.27	15.27	1.26%	5,266,870
May 18, 2026	14.93	15.21	14.80	15.08	15.08	1.41%	5,868,607
May 15, 2026	15.20	15.45	14.74	14.87	14.87	-1.72%	7,424,755
May 14, 2026	15.50	15.60	15.12	15.13	15.13	-2.26%	5,907,325
May 13, 2026	15.21	15.70	15.00	15.48	15.48	1.84%	7,778,250
May 12, 2026	15.78	15.86	14.99	15.20	15.20	-3.06%	11,871,320
May 11, 2026	15.97	16.03	15.46	15.68	15.68	-0.76%	7,455,824
May 8, 2026	15.35	15.85	15.30	15.80	15.80	2.00%	6,082,427
May 7, 2026	14.93	15.70	14.93	15.49	15.49	3.75%	8,434,477
May 6, 2026	14.88	15.17	14.83	14.93	14.93	0.34%	8,786,041
Apr 30, 2026	14.21	15.01	14.21	14.88	14.88	1.36%	9,317,637
Apr 29, 2026	14.90	14.96	14.65	14.68	14.68	-0.74%	5,693,951
Apr 28, 2026	15.13	15.13	14.66	14.79	14.79	-2.38%	5,044,597
Apr 27, 2026	14.89	15.25	14.70	15.15	15.15	1.61%	5,170,710
Apr 24, 2026	14.94	15.05	14.61	14.91	14.91	0.07%	5,778,440
Apr 23, 2026	14.75	15.42	14.75	14.90	14.90	-	7,810,928
Apr 22, 2026	14.52	14.91	14.50	14.90	14.90	1.43%	5,636,367
Apr 21, 2026	14.72	15.04	14.57	14.69	14.69	-0.14%	4,690,095
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%	10,768,790
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