Aplisens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	18.10	18.15	18.10	18.15	18.15	0.28%	1,048
Jun 12, 2026	18.30	18.30	17.85	18.10	18.10	-0.55%	327
Jun 11, 2026	17.75	18.20	17.75	18.20	18.20	-	15
Jun 10, 2026	18.30	18.30	17.75	18.20	18.20	-0.55%	91
Jun 9, 2026	17.75	18.30	17.75	18.30	18.30	2.52%	81
Jun 8, 2026	18.00	18.00	17.65	17.85	17.85	-1.38%	722
Jun 5, 2026	18.10	18.10	18.00	18.10	18.10	-1.63%	1,344
Jun 3, 2026	18.70	18.70	18.40	18.40	18.40	-1.34%	515
Jun 2, 2026	18.65	18.65	18.00	18.65	18.65	0.81%	349
Jun 1, 2026	18.50	18.50	18.10	18.50	18.50	-	30
May 29, 2026	18.45	18.50	18.40	18.50	18.50	2.78%	150
May 28, 2026	18.50	18.50	18.00	18.00	18.00	-2.70%	1,005
May 27, 2026	18.50	18.50	18.35	18.50	18.50	-	270
May 26, 2026	18.65	18.65	18.50	18.50	18.50	-0.80%	361
May 25, 2026	18.55	18.70	18.30	18.65	18.65	1.08%	1,111
May 22, 2026	18.30	18.55	18.00	18.45	18.45	0.82%	3,385
May 21, 2026	18.30	18.30	17.95	18.30	18.30	0.83%	126
May 20, 2026	18.15	18.15	18.15	18.15	18.15	-	1,185
May 19, 2026	18.45	18.45	18.00	18.15	18.15	-1.63%	1,144
May 18, 2026	18.45	18.50	18.10	18.45	18.45	-0.27%	639
May 15, 2026	18.40	18.50	18.20	18.50	18.50	0.54%	47
May 14, 2026	18.45	18.45	18.25	18.40	18.40	-0.27%	181
May 13, 2026	18.45	18.50	18.20	18.45	18.45	-	149
May 12, 2026	18.15	18.50	18.15	18.45	18.45	-0.27%	31
May 11, 2026	18.50	18.50	18.20	18.50	18.50	-	213
May 8, 2026	18.40	18.50	18.10	18.50	18.50	-	395
May 7, 2026	18.40	18.50	18.20	18.50	18.50	0.54%	425
May 6, 2026	18.40	18.40	18.20	18.40	18.40	-	167
May 5, 2026	18.40	18.40	18.00	18.40	18.40	-	170
May 4, 2026	18.40	18.40	17.80	18.40	18.40	1.10%	573
Apr 30, 2026	18.15	18.20	18.15	18.20	18.20	0.28%	391
Apr 29, 2026	17.95	18.15	17.65	18.15	18.15	1.11%	1,419
Apr 28, 2026	18.00	18.00	17.85	17.95	17.95	-0.28%	1,191
Apr 27, 2026	17.85	18.00	17.70	18.00	18.00	1.12%	372
Apr 24, 2026	17.70	17.85	17.70	17.80	17.80	0.56%	946
Apr 23, 2026	17.75	17.75	17.60	17.70	17.70	-	465
Apr 22, 2026	17.50	17.70	17.50	17.70	17.70	0.57%	1,167
Apr 21, 2026	17.80	17.80	17.15	17.60	17.60	3.23%	1,272
Apr 20, 2026	17.90	18.00	17.05	17.05	17.05	-4.75%	5,548
Apr 17, 2026	17.90	17.90	17.35	17.90	17.90	-	162
Apr 16, 2026	17.90	17.90	17.90	17.90	17.90	-	4
Apr 15, 2026	17.90	17.90	17.30	17.90	17.90	-	1,277
Apr 14, 2026	17.90	17.90	17.45	17.90	17.90	-	213
Apr 13, 2026	17.45	17.90	17.45	17.90	17.90	0.56%	60
Apr 10, 2026	17.80	17.80	17.40	17.80	17.80	-	190
Apr 9, 2026	17.80	17.80	17.60	17.80	17.80	-	215
Apr 8, 2026	17.60	17.80	17.60	17.80	17.80	0.56%	324
Apr 7, 2026	17.70	17.70	17.70	17.70	17.70	1.14%	7
Apr 2, 2026	17.90	17.90	17.15	17.50	17.50	-1.13%	173
Apr 1, 2026	17.60	17.70	16.90	17.70	17.70	0.85%	1,020