Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
3.200
+0.210 (7.02%)
At close: May 8, 2025, 4:00 PM
3.380
+0.180 (5.62%)
Pre-market: May 9, 2025, 6:53 AM EDT
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 3.02 | 3.30 | 3.01 | 3.20 | 3.20 | 7.02% | 6,426 |
| May 7, 2025 | 3.00 | 3.08 | 2.96 | 2.99 | 2.99 | -4.47% | 7,503 |
| May 6, 2025 | 3.41 | 3.41 | 3.11 | 3.13 | 3.13 | -8.21% | 11,791 |
| May 5, 2025 | 3.58 | 3.58 | 3.33 | 3.41 | 3.41 | -6.58% | 9,949 |
| May 2, 2025 | 3.72 | 3.84 | 3.55 | 3.65 | 3.65 | -0.54% | 16,836 |
| May 1, 2025 | 3.73 | 3.89 | 3.65 | 3.67 | 3.67 | -1.61% | 15,566 |
| Apr 30, 2025 | 4.00 | 4.00 | 3.70 | 3.73 | 3.73 | -6.87% | 39,927 |
| Apr 29, 2025 | 3.85 | 4.06 | 3.85 | 4.01 | 4.01 | 2.43% | 5,837 |
| Apr 28, 2025 | 3.83 | 4.10 | 3.80 | 3.91 | 3.91 | -3.15% | 17,986 |
| Apr 25, 2025 | 3.42 | 4.21 | 3.42 | 4.04 | 4.04 | 15.51% | 87,505 |
| Apr 24, 2025 | 3.30 | 3.57 | 3.25 | 3.50 | 3.50 | 5.91% | 22,971 |
| Apr 23, 2025 | 3.45 | 3.61 | 3.25 | 3.30 | 3.30 | 0.30% | 22,921 |
| Apr 22, 2025 | 3.52 | 3.71 | 3.12 | 3.29 | 3.29 | -5.46% | 36,287 |
| Apr 21, 2025 | 3.49 | 3.52 | 3.43 | 3.48 | 3.48 | - | 10,622 |
| Apr 17, 2025 | 3.36 | 3.70 | 3.34 | 3.48 | 3.48 | 4.19% | 20,722 |
| Apr 16, 2025 | 3.58 | 3.58 | 3.32 | 3.34 | 3.34 | -2.05% | 5,323 |
| Apr 15, 2025 | 3.18 | 3.49 | 3.18 | 3.41 | 3.41 | 7.23% | 21,934 |
| Apr 14, 2025 | 3.38 | 3.49 | 3.12 | 3.18 | 3.18 | -5.92% | 16,682 |
| Apr 11, 2025 | 3.45 | 3.74 | 3.12 | 3.38 | 3.38 | -1.74% | 15,988 |
| Apr 10, 2025 | 3.68 | 3.76 | 3.42 | 3.44 | 3.44 | -5.62% | 45,683 |
| Apr 9, 2025 | 3.48 | 3.82 | 3.03 | 3.65 | 3.65 | -4.33% | 55,038 |
| Apr 8, 2025 | 2.85 | 3.87 | 2.78 | 3.81 | 3.81 | 37.05% | 120,973 |
| Apr 7, 2025 | 2.98 | 3.10 | 2.50 | 2.78 | 2.78 | -12.03% | 73,469 |
| Apr 4, 2025 | 3.28 | 3.36 | 2.80 | 3.16 | 3.16 | -2.47% | 109,804 |
| Apr 3, 2025 | 3.84 | 3.84 | 2.81 | 3.24 | 3.24 | -18.14% | 28,985 |
| Apr 2, 2025 | 4.00 | 4.16 | 3.84 | 3.96 | 3.96 | -1.27% | 2,141 |
| Apr 1, 2025 | 4.24 | 4.24 | 3.85 | 4.01 | 4.01 | -5.45% | 5,857 |
| Mar 31, 2025 | 3.92 | 4.40 | 3.76 | 4.24 | 4.24 | 5.16% | 10,215 |
| Mar 28, 2025 | 3.82 | 4.04 | 3.82 | 4.03 | 4.03 | 8.39% | 2,210 |
| Mar 27, 2025 | 4.01 | 4.22 | 3.68 | 3.72 | 3.72 | -9.38% | 4,094 |
| Mar 26, 2025 | 4.47 | 4.48 | 4.11 | 4.11 | 4.11 | -5.02% | 10,720 |
| Mar 25, 2025 | 4.32 | 4.64 | 4.16 | 4.32 | 4.32 | 3.89% | 8,864 |
| Mar 24, 2025 | 4.36 | 4.40 | 3.96 | 4.16 | 4.16 | -3.70% | 7,584 |
| Mar 21, 2025 | 4.18 | 4.40 | 4.16 | 4.32 | 4.32 | 3.03% | 8,276 |
| Mar 20, 2025 | 4.00 | 4.36 | 3.78 | 4.19 | 4.19 | 4.82% | 15,047 |
| Mar 19, 2025 | 3.76 | 4.00 | 3.60 | 4.00 | 4.00 | 5.99% | 8,056 |
| Mar 18, 2025 | 3.68 | 3.92 | 3.54 | 3.77 | 3.77 | 2.81% | 17,100 |
| Mar 17, 2025 | 3.76 | 3.92 | 3.52 | 3.67 | 3.67 | -1.63% | 3,579 |
| Mar 14, 2025 | 3.54 | 3.91 | 3.54 | 3.73 | 3.73 | 1.39% | 3,315 |
| Mar 13, 2025 | 3.90 | 3.90 | 3.60 | 3.68 | 3.68 | -0.19% | 6,069 |
| Mar 12, 2025 | 3.64 | 3.80 | 3.60 | 3.69 | 3.69 | 2.47% | 2,900 |
| Mar 11, 2025 | 3.52 | 3.73 | 3.28 | 3.60 | 3.60 | 2.01% | 14,186 |
| Mar 10, 2025 | 3.69 | 3.75 | 3.53 | 3.53 | 3.53 | -10.00% | 14,956 |
| Mar 7, 2025 | 3.54 | 4.23 | 3.49 | 3.92 | 3.92 | 7.52% | 58,942 |
| Mar 6, 2025 | 3.68 | 4.12 | 3.36 | 3.65 | 3.65 | 2.42% | 39,676 |
| Mar 5, 2025 | 3.31 | 3.59 | 3.28 | 3.56 | 3.56 | -5.92% | 45,531 |
| Mar 4, 2025 | 3.13 | 3.80 | 2.80 | 3.78 | 3.78 | 13.84% | 575,872 |
| Mar 3, 2025 | 3.33 | 3.60 | 3.20 | 3.32 | 3.32 | 0.42% | 429,128 |
| Feb 28, 2025 | 3.36 | 3.36 | 2.96 | 3.31 | 3.31 | -1.52% | 23,794 |
| Feb 27, 2025 | 4.00 | 4.12 | 3.36 | 3.36 | 3.36 | -18.46% | 27,232 |