Appotronics Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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