Appro Photoelectron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.90	41.00	38.70	40.05	-	0.38%	241,610
Jun 4, 2026	39.80	41.10	39.40	39.90	39.90	1.27%	190,724
Jun 3, 2026	40.00	40.35	38.85	39.40	39.40	-1.38%	293,976
Jun 2, 2026	38.05	41.80	37.85	39.95	39.95	5.13%	1,064,016
Jun 1, 2026	38.05	38.60	37.95	38.00	38.00	-1.30%	135,238
May 29, 2026	37.80	38.80	37.80	38.50	38.50	1.18%	61,502
May 28, 2026	39.10	39.10	38.00	38.05	38.05	-2.69%	118,316
May 27, 2026	39.00	39.25	38.95	39.10	39.10	-0.13%	81,640
May 26, 2026	39.70	39.70	38.40	39.15	39.15	1.03%	121,351
May 25, 2026	38.15	39.20	38.05	38.75	38.75	1.84%	155,186
May 22, 2026	38.90	38.90	38.00	38.05	38.05	-0.39%	83,309
May 21, 2026	37.60	38.45	37.60	38.20	38.20	2.14%	29,874
May 20, 2026	37.50	37.50	37.05	37.40	37.40	-0.27%	41,856
May 19, 2026	37.20	37.95	37.05	37.50	37.50	0.13%	28,872
May 18, 2026	37.30	38.65	37.30	37.45	37.45	-0.66%	25,071
May 15, 2026	37.70	38.50	37.45	37.70	37.70	-	62,035
May 14, 2026	38.30	38.30	37.50	37.70	37.70	-1.57%	97,268
May 13, 2026	38.50	38.50	37.90	38.30	38.30	-1.29%	133,220
May 12, 2026	39.15	39.30	38.20	38.80	38.80	-1.40%	139,561
May 11, 2026	40.70	40.70	39.30	39.35	39.35	-1.13%	66,187
May 8, 2026	40.00	40.20	38.50	39.80	39.80	2.84%	209,530
May 7, 2026	38.95	39.50	38.55	38.70	38.70	-0.26%	86,955
May 6, 2026	39.10	39.20	38.15	38.80	38.80	-	87,112
May 5, 2026	38.50	39.15	38.05	38.80	38.80	2.11%	45,348
May 4, 2026	37.80	38.60	37.70	38.00	38.00	0.53%	85,197
Apr 30, 2026	38.30	38.30	37.80	37.80	37.80	-1.31%	43,598
Apr 29, 2026	37.95	38.55	37.60	38.30	38.30	0.92%	40,206
Apr 28, 2026	37.70	38.20	37.40	37.95	37.95	0.40%	33,347
Apr 27, 2026	37.65	38.50	37.45	37.80	37.80	-1.31%	63,525
Apr 24, 2026	38.05	38.80	38.05	38.30	38.30	-1.03%	34,026
Apr 23, 2026	40.65	40.85	38.00	38.70	38.70	-3.73%	97,780
Apr 22, 2026	40.55	41.65	39.10	40.20	40.20	0.88%	250,373
Apr 21, 2026	37.70	40.30	37.60	39.85	39.85	5.15%	169,596
Apr 20, 2026	39.00	39.00	37.65	37.90	37.90	-1.30%	69,656
Apr 17, 2026	38.50	38.65	38.10	38.40	38.40	-0.26%	36,351
Apr 16, 2026	38.30	38.75	37.85	38.50	38.50	0.39%	75,076
Apr 15, 2026	39.15	39.15	38.20	38.35	38.35	0.66%	26,458
Apr 14, 2026	38.80	39.00	38.00	38.10	38.10	-1.80%	35,345
Apr 13, 2026	39.00	39.00	37.75	38.80	38.80	2.11%	19,198
Apr 10, 2026	38.00	39.55	37.60	38.00	38.00	1.06%	189,624
Apr 9, 2026	39.75	39.75	37.60	37.60	37.60	-5.41%	119,081
Apr 8, 2026	39.75	40.10	39.70	39.75	39.75	0.13%	54,988
Apr 7, 2026	39.65	40.00	39.65	39.70	39.70	0.13%	19,060
Apr 2, 2026	40.10	40.10	39.50	39.65	39.65	-1.61%	17,648
Apr 1, 2026	39.35	40.50	39.35	40.30	40.30	3.20%	41,370
Mar 31, 2026	39.50	40.20	38.60	39.05	39.05	-2.50%	82,001
Mar 30, 2026	40.00	40.95	39.80	40.05	40.05	-0.37%	58,100
Mar 27, 2026	40.10	41.40	40.10	40.20	40.20	-1.23%	23,028
Mar 26, 2026	41.80	41.80	40.70	40.70	40.70	-0.37%	36,779
Mar 25, 2026	40.00	41.10	40.00	40.85	40.85	1.36%	62,596