Aplisens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.55	19.55	18.90	19.00	19.00	-2.81%	1,008
Oct 14, 2026	19.60	19.60	19.00	19.55	19.55	-1.01%	401
Oct 13, 2026	19.65	19.75	19.00	19.75	19.75	0.51%	262
Oct 12, 2026	19.85	19.90	19.35	19.65	19.65	-1.01%	458
Oct 9, 2026	19.75	19.85	19.75	19.85	19.85	0.51%	22
Oct 8, 2026	19.45	19.80	19.40	19.75	19.75	1.54%	302
Oct 7, 2026	19.70	19.80	19.35	19.45	19.45	-0.26%	42
Oct 6, 2026	19.20	19.80	19.20	19.50	19.50	1.56%	507
Oct 5, 2026	19.25	19.25	18.85	19.20	19.20	-	164
Oct 2, 2026	19.30	19.30	18.85	19.20	19.20	-0.52%	38
Oct 1, 2026	18.85	19.35	18.85	19.30	19.30	2.12%	72
Sep 30, 2026	18.60	19.35	18.60	18.90	18.90	2.72%	1,273
Sep 29, 2026	18.45	18.50	18.40	18.40	18.40	-0.27%	14
Sep 28, 2026	18.55	18.75	18.40	18.45	18.45	-1.60%	915
Sep 25, 2026	19.40	19.40	18.30	18.75	18.75	-3.10%	826
Sep 24, 2026	19.40	19.50	19.05	19.35	19.35	-0.51%	564
Sep 23, 2026	19.90	19.90	19.00	19.45	19.45	-2.26%	3,163
Sep 22, 2026	20.10	20.10	19.85	19.90	19.90	-1.00%	126
Sep 21, 2026	19.80	20.50	19.80	20.10	20.10	1.52%	185
Sep 18, 2026	20.40	20.40	19.80	19.80	19.80	-3.41%	282
Sep 17, 2026	20.50	20.50	20.20	20.50	20.50	-	348
Sep 16, 2026	20.50	20.50	20.40	20.50	20.50	-	48
Sep 15, 2026	20.70	20.70	20.40	20.50	20.50	-0.97%	860
Sep 14, 2026	20.70	20.70	20.50	20.70	20.70	-	81
Sep 11, 2026	20.70	20.70	20.50	20.70	20.70	-	26
Sep 10, 2026	20.70	20.80	20.50	20.70	20.70	-	390
Sep 9, 2026	20.70	20.70	20.70	20.70	20.70	-	42
Sep 8, 2026	20.50	20.70	20.50	20.70	20.70	-	564
Sep 7, 2026	20.60	20.70	20.60	20.70	20.70	0.49%	26
Sep 4, 2026	20.60	20.60	20.50	20.60	20.60	-0.48%	345
Sep 3, 2026	20.70	20.70	20.60	20.70	20.70	-	561
Sep 2, 2026	20.70	20.70	20.70	20.70	20.70	-	42
Sep 1, 2026	21.00	21.00	20.70	20.70	20.70	-	1,501
Aug 31, 2026	20.90	20.90	20.20	20.70	20.70	-0.96%	1,944
Aug 28, 2026	21.00	21.20	20.10	20.90	20.90	-0.48%	4,499
Aug 27, 2026	20.90	21.00	20.90	21.00	21.00	0.48%	228
Aug 26, 2026	20.70	20.90	20.70	20.90	20.90	1.46%	39
Aug 25, 2026	20.20	20.60	20.20	20.60	20.60	-	28
Aug 24, 2026	20.70	20.70	20.20	20.60	20.60	-0.48%	255
Aug 21, 2026	20.70	20.70	20.40	20.70	20.70	1.47%	129
Aug 20, 2026	20.90	20.90	20.10	20.40	20.40	-2.39%	205
Aug 19, 2026	20.90	20.90	20.90	20.90	20.90	-	28
Aug 18, 2026	20.80	20.90	20.60	20.90	20.90	0.97%	498
Aug 17, 2026	20.30	20.80	20.30	20.70	20.70	1.97%	2,344
Aug 14, 2026	20.30	20.30	20.20	20.30	20.30	-	67
Aug 13, 2026	20.20	20.40	20.20	20.30	20.30	-0.49%	47
Aug 12, 2026	20.40	20.50	20.20	20.40	20.40	0.49%	599
Aug 11, 2026	20.40	20.50	20.00	20.30	20.30	1.50%	420
Aug 10, 2026	20.50	20.50	20.00	20.00	20.00	-1.48%	298
Aug 7, 2026	20.50	20.50	20.00	20.30	20.30	-0.98%	370