Appro Photoelectron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.80	44.45	41.50	43.00	43.00	5.91%	551,851
Feb 10, 2026	40.00	41.40	40.00	40.60	40.60	0.25%	33,320
Feb 9, 2026	40.05	41.90	40.05	40.50	40.50	0.62%	55,528
Feb 6, 2026	40.00	40.50	40.00	40.25	40.25	-0.49%	47,883
Feb 5, 2026	40.55	41.00	40.45	40.45	40.45	-1.34%	19,851
Feb 4, 2026	40.00	41.75	40.00	41.00	41.00	2.12%	33,540
Feb 3, 2026	40.05	40.40	39.90	40.15	40.15	1.01%	72,604
Feb 2, 2026	40.35	40.65	39.70	39.75	39.75	-3.05%	125,612
Jan 30, 2026	41.15	41.45	40.20	41.00	41.00	-1.80%	81,661
Jan 29, 2026	41.85	42.60	41.65	41.75	41.75	-	65,938
Jan 28, 2026	42.50	42.50	41.45	41.75	41.75	-0.12%	51,416
Jan 27, 2026	42.05	43.80	41.80	41.80	41.80	-0.48%	168,265
Jan 26, 2026	41.65	42.20	41.10	42.00	42.00	0.72%	124,215
Jan 23, 2026	42.40	42.40	40.95	41.70	41.70	-0.95%	172,699
Jan 22, 2026	40.35	42.50	40.35	42.10	42.10	3.69%	119,761
Jan 21, 2026	40.35	41.20	40.35	40.60	40.60	-1.10%	72,476
Jan 20, 2026	40.65	41.10	40.10	41.05	41.05	1.11%	85,420
Jan 19, 2026	41.10	41.10	40.30	40.60	40.60	-1.22%	125,419
Jan 16, 2026	41.15	41.55	40.80	41.10	41.10	-0.36%	79,037
Jan 15, 2026	42.60	42.60	41.00	41.25	41.25	-1.08%	48,835
Jan 14, 2026	40.80	42.50	40.80	41.70	41.70	1.71%	132,854
Jan 13, 2026	42.75	42.75	40.80	41.00	41.00	-2.38%	91,540
Jan 12, 2026	41.70	42.50	41.60	42.00	42.00	0.72%	117,112
Jan 9, 2026	43.85	43.90	41.55	41.70	41.70	3.47%	325,691
Jan 8, 2026	41.00	41.00	40.10	40.30	40.30	-1.10%	80,624
Jan 7, 2026	40.60	41.00	40.15	40.75	40.75	0.37%	78,264
Jan 6, 2026	41.00	41.55	40.60	40.60	40.60	-0.37%	92,000
Jan 5, 2026	41.70	41.70	40.10	40.75	40.75	-2.86%	142,269
Jan 2, 2026	41.30	42.15	41.30	41.95	41.95	1.57%	84,431
Dec 31, 2025	41.80	42.15	41.30	41.30	41.30	-0.96%	58,628
Dec 30, 2025	42.00	42.00	41.05	41.70	41.70	-1.42%	205,443
Dec 29, 2025	43.70	44.85	42.30	42.30	42.30	-1.63%	807,306
Dec 26, 2025	40.50	43.00	40.05	43.00	43.00	9.97%	833,940
Dec 24, 2025	38.85	39.20	38.85	39.10	39.10	0.26%	16,717
Dec 23, 2025	39.05	39.50	38.90	39.00	39.00	-1.27%	57,819
Dec 22, 2025	40.00	40.30	38.90	39.50	39.50	-1.00%	32,898
Dec 19, 2025	41.20	41.20	39.70	39.90	39.90	-3.16%	84,638
Dec 18, 2025	40.95	41.25	40.05	41.20	41.20	1.60%	80,105
Dec 17, 2025	39.70	40.55	39.70	40.55	40.55	2.66%	33,100
Dec 16, 2025	39.90	40.00	38.85	39.50	39.50	-2.35%	111,405
Dec 15, 2025	40.85	41.30	40.25	40.45	40.45	-0.61%	58,416
Dec 12, 2025	40.95	42.00	40.60	40.70	40.70	0.25%	86,992
Dec 11, 2025	41.45	41.45	40.50	40.60	40.60	-0.61%	41,714
Dec 10, 2025	40.80	41.50	40.70	40.85	40.85	0.12%	103,493
Dec 9, 2025	40.65	41.30	40.55	40.80	40.80	-	30,448
Dec 8, 2025	42.55	42.55	40.55	40.80	40.80	-2.04%	109,812
Dec 5, 2025	42.85	43.00	41.30	41.65	41.65	-2.80%	104,231
Dec 4, 2025	42.30	43.50	41.55	42.85	42.85	4.90%	346,507
Dec 3, 2025	41.65	41.65	40.75	40.85	40.85	0.12%	68,103
Dec 2, 2025	41.90	41.90	40.50	40.80	40.80	0.25%	42,243