Simpple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.30	1.38	1.20	1.24	1.24	-8.15%	682,772
Nov 19, 2024	1.47	1.56	1.27	1.35	1.35	-2.88%	1,945,697
Nov 18, 2024	1.24	1.42	1.14	1.39	1.39	9.45%	3,728,377
Nov 15, 2024	1.24	1.78	1.07	1.27	1.27	43.83%	165,689,169
Nov 14, 2024	0.93	0.94	0.88	0.88	0.88	-9.90%	250,156
Nov 13, 2024	1.07	1.13	0.95	0.98	0.98	-7.55%	543,929
Nov 12, 2024	1.09	1.18	1.06	1.06	1.06	-0.93%	1,152,401
Nov 11, 2024	0.93	1.19	0.91	1.07	1.07	7.00%	1,381,433
Nov 8, 2024	0.80	1.17	0.75	1.00	1.00	13.64%	6,921,572
Nov 7, 2024	1.28	1.32	0.85	0.88	0.88	-35.29%	3,166,684
Nov 6, 2024	1.47	1.65	1.29	1.36	1.36	-19.53%	7,505,279
Nov 5, 2024	1.60	1.86	1.02	1.69	1.69	43.22%	108,657,616
Nov 4, 2024	0.33	1.37	0.31	1.18	1.18	268.75%	385,215,852
Nov 1, 2024	0.31	0.33	0.29	0.32	0.32	13.48%	135,610
Oct 31, 2024	0.29	0.30	0.27	0.28	0.28	-6.00%	72,870
Oct 30, 2024	0.31	0.31	0.28	0.30	0.30	6.95%	60,489
Oct 29, 2024	0.31	0.31	0.28	0.28	0.28	-10.67%	76,616
Oct 28, 2024	0.34	0.34	0.31	0.31	0.31	-7.65%	130,593
Oct 25, 2024	0.31	0.35	0.31	0.34	0.34	10.07%	40,000
Oct 24, 2024	0.32	0.36	0.30	0.31	0.31	-2.28%	40,878
Oct 23, 2024	0.33	0.34	0.31	0.32	0.32	-5.70%	83,916
Oct 22, 2024	0.35	0.36	0.32	0.34	0.34	-4.50%	133,125
Oct 21, 2024	0.36	0.36	0.31	0.35	0.35	-2.50%	197,905
Oct 18, 2024	0.37	0.37	0.35	0.36	0.36	1.87%	76,869
Oct 17, 2024	0.40	0.40	0.32	0.35	0.35	-10.98%	151,142
Oct 16, 2024	0.42	0.43	0.36	0.40	0.40	-4.70%	755,039
Oct 15, 2024	0.37	0.44	0.35	0.42	0.42	12.29%	1,238,139
Oct 14, 2024	0.41	0.41	0.31	0.37	0.37	-22.71%	1,247,664
Oct 11, 2024	0.45	0.55	0.42	0.48	0.48	14.31%	2,746,516
Oct 10, 2024	0.47	0.48	0.32	0.42	0.42	-9.89%	1,067,771
Oct 9, 2024	0.39	0.47	0.37	0.47	0.47	19.49%	1,315,832
Oct 8, 2024	0.39	0.40	0.38	0.39	0.39	0.26%	56,828
Oct 7, 2024	0.35	0.41	0.34	0.39	0.39	14.41%	219,141
Oct 4, 2024	0.36	0.36	0.33	0.34	0.34	0.10%	21,501
Oct 3, 2024	0.33	0.38	0.31	0.34	0.34	1.39%	28,601
Oct 2, 2024	0.34	0.34	0.33	0.34	0.34	-1.53%	19,054
Oct 1, 2024	0.35	0.37	0.30	0.34	0.34	-2.80%	24,832
Sep 30, 2024	0.35	0.35	0.34	0.35	0.35	-3.55%	28,688
Sep 27, 2024	0.35	0.37	0.34	0.36	0.36	-2.94%	78,489
Sep 26, 2024	0.37	0.38	0.35	0.37	0.37	3.86%	32,469
Sep 25, 2024	0.37	0.38	0.35	0.36	0.36	-2.73%	9,599
Sep 24, 2024	0.38	0.38	0.35	0.37	0.37	4.90%	15,340
Sep 23, 2024	0.39	0.39	0.35	0.35	0.35	-3.34%	11,254
Sep 20, 2024	0.38	0.39	0.35	0.37	0.37	-1.51%	43,666
Sep 19, 2024	0.42	0.42	0.36	0.37	0.37	-6.15%	29,768
Sep 18, 2024	0.38	0.40	0.37	0.39	0.39	2.31%	33,060
Sep 17, 2024	0.39	0.39	0.37	0.39	0.39	0.26%	47,005
Sep 16, 2024	0.39	0.40	0.37	0.39	0.39	3.19%	90,868
Sep 13, 2024	0.39	0.39	0.37	0.37	0.37	3.35%	20,205
Sep 12, 2024	0.39	0.41	0.36	0.36	0.36	0.28%	43,141
Sep 11, 2024	0.38	0.38	0.36	0.36	0.36	-	20,514
Sep 10, 2024	0.39	0.41	0.36	0.36	0.36	2.56%	18,577
Sep 9, 2024	0.37	0.38	0.35	0.35	0.35	-	3,902
Sep 6, 2024	0.35	0.37	0.35	0.35	0.35	0.29%	11,228
Sep 5, 2024	0.36	0.36	0.35	0.35	0.35	-5.41%	14,505
Sep 4, 2024	0.38	0.38	0.37	0.37	0.37	-0.87%	446
Sep 3, 2024	0.39	0.39	0.36	0.37	0.37	-3.55%	32,601
Aug 30, 2024	0.40	0.40	0.39	0.39	0.39	-1.17%	6,742
Aug 29, 2024	0.39	0.40	0.39	0.39	0.39	0.41%	81,231
Aug 28, 2024	0.40	0.40	0.38	0.39	0.39	1.22%	6,291
Aug 27, 2024	0.40	0.40	0.37	0.39	0.39	1.34%	25,086
Aug 26, 2024	0.36	0.40	0.36	0.38	0.38	2.76%	79,863
Aug 23, 2024	0.36	0.39	0.34	0.37	0.37	2.78%	37,951
Aug 22, 2024	0.37	0.38	0.35	0.36	0.36	2.97%	9,349
Aug 21, 2024	0.33	0.37	0.33	0.35	0.35	4.23%	70,382
Aug 20, 2024	0.36	0.43	0.33	0.34	0.34	-1.38%	366,516
Aug 19, 2024	0.33	0.35	0.32	0.34	0.34	4.33%	22,664
Aug 16, 2024	0.31	0.34	0.31	0.33	0.33	5.09%	15,261
Aug 15, 2024	0.33	0.35	0.31	0.31	0.31	3.23%	12,350
Aug 14, 2024	0.30	0.33	0.30	0.30	0.30	3.34%	18,874
Aug 13, 2024	0.30	0.30	0.28	0.29	0.29	-3.03%	11,062
Aug 12, 2024	0.30	0.30	0.30	0.30	0.30	1.21%	14,444
Aug 9, 2024	0.30	0.31	0.29	0.30	0.30	-6.06%	20,735
Aug 8, 2024	0.36	0.37	0.31	0.32	0.32	-8.58%	25,063
Aug 7, 2024	0.28	0.39	0.27	0.35	0.35	22.78%	132,704
Aug 6, 2024	0.29	0.30	0.25	0.28	0.28	-2.31%	96,180
Aug 5, 2024	0.30	0.32	0.28	0.29	0.29	-8.54%	87,079
Aug 2, 2024	0.33	0.33	0.31	0.31	0.31	-4.67%	45,135
Aug 1, 2024	0.36	0.39	0.32	0.33	0.33	-8.69%	148,110
Jul 31, 2024	0.38	0.40	0.36	0.36	0.36	-4.97%	43,556
Jul 30, 2024	0.40	0.43	0.36	0.38	0.38	-8.72%	318,838
Jul 29, 2024	0.42	0.47	0.40	0.42	0.42	1.34%	901,369
Jul 26, 2024	0.40	0.44	0.40	0.41	0.41	2.19%	10,406
Jul 25, 2024	0.41	0.43	0.40	0.40	0.40	0.47%	5,588
Jul 24, 2024	0.41	0.43	0.40	0.40	0.40	-2.48%	67,819
Jul 23, 2024	0.43	0.44	0.41	0.41	0.41	-4.53%	33,430
Jul 22, 2024	0.44	0.44	0.43	0.43	0.43	-2.32%	35,166
Jul 19, 2024	0.45	0.45	0.43	0.44	0.44	-1.08%	14,858
Jul 18, 2024	0.45	0.46	0.45	0.45	0.45	-1.11%	9,374
Jul 17, 2024	0.46	0.47	0.44	0.45	0.45	-2.39%	25,955
Jul 16, 2024	0.46	0.46	0.46	0.46	0.46	-1.28%	4,441
Jul 15, 2024	0.45	0.47	0.44	0.47	0.47	0.97%	29,336
Jul 12, 2024	0.44	0.46	0.43	0.46	0.46	6.81%	45,570
Jul 11, 2024	0.43	0.47	0.43	0.43	0.43	0.37%	38,557
Jul 10, 2024	0.45	0.45	0.43	0.43	0.43	-3.92%	36,318
Jul 9, 2024	0.45	0.45	0.42	0.45	0.45	-0.18%	30,022
Jul 8, 2024	0.45	0.47	0.45	0.45	0.45	-0.04%	19,698
Jul 5, 2024	0.43	0.48	0.43	0.45	0.45	-2.39%	48,992
Jul 3, 2024	0.45	0.47	0.45	0.46	0.46	-	18,720
Jul 2, 2024	0.44	0.48	0.43	0.46	0.46	-3.74%	43,134