Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
3.560
+0.310 (9.54%)
At close: Feb 2, 2026, 4:00 PM EST
3.440
-0.120 (-3.37%)
After-hours: Feb 2, 2026, 4:10 PM EST
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.25 | 3.56 | 3.25 | 3.56 | 3.56 | 9.54% | 2,421 |
| Jan 30, 2026 | 3.19 | 3.55 | 3.19 | 3.25 | 3.25 | -1.22% | 1,382 |
| Jan 29, 2026 | 3.01 | 3.31 | 2.93 | 3.29 | 3.29 | 5.79% | 13,352 |
| Jan 28, 2026 | 3.10 | 3.20 | 2.95 | 3.11 | 3.11 | 3.67% | 3,713 |
| Jan 27, 2026 | 3.27 | 3.27 | 2.95 | 3.00 | 3.00 | -8.54% | 5,048 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.16 | 3.28 | 3.28 | 4.13% | 1,601 |
| Jan 23, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -5.41% | 2,144 |
| Jan 22, 2026 | 3.01 | 3.35 | 2.98 | 3.33 | 3.33 | 11.00% | 15,877 |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.54% | 846 |
| Jan 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 1,337 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -4.62% | 1,014 |
| Jan 12, 2026 | 3.26 | 3.30 | 3.16 | 3.25 | 3.25 | 2.85% | 6,171 |
| Jan 9, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -6.20% | 1,573 |
| Jan 8, 2026 | 3.12 | 3.37 | 3.10 | 3.37 | 3.37 | -1.78% | 2,418 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -1.44% | 3,567 |
| Jan 6, 2026 | 4.00 | 4.31 | 3.35 | 3.48 | 3.48 | -11.88% | 25,165 |
| Jan 5, 2026 | 3.96 | 4.60 | 3.90 | 3.95 | 3.95 | -0.03% | 25,443 |
| Jan 2, 2026 | 4.17 | 4.20 | 3.95 | 3.95 | 3.95 | -7.06% | 9,002 |
| Dec 31, 2025 | 4.02 | 4.28 | 4.02 | 4.25 | 4.25 | 2.91% | 1,286 |
| Dec 30, 2025 | 4.00 | 4.30 | 4.00 | 4.13 | 4.13 | 5.90% | 3,589 |
| Dec 29, 2025 | 4.15 | 4.21 | 3.88 | 3.90 | 3.90 | -4.88% | 6,927 |
| Dec 26, 2025 | 4.00 | 4.43 | 4.00 | 4.10 | 4.10 | -1.44% | 17,819 |
| Dec 24, 2025 | 4.03 | 4.18 | 4.03 | 4.16 | 4.16 | -0.95% | 919 |
| Dec 23, 2025 | 4.30 | 4.39 | 4.20 | 4.20 | 4.20 | -2.33% | 2,526 |
| Dec 22, 2025 | 4.20 | 4.48 | 4.20 | 4.30 | 4.30 | -6.52% | 1,389 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.00 | 4.60 | 4.60 | -0.86% | 2,570 |
| Dec 18, 2025 | 4.40 | 4.64 | 4.40 | 4.64 | 4.64 | -0.22% | 744 |
| Dec 17, 2025 | 4.51 | 4.65 | 4.30 | 4.65 | 4.65 | 2.88% | 4,159 |
| Dec 16, 2025 | 4.71 | 4.71 | 4.52 | 4.52 | 4.52 | -3.42% | 800 |
| Dec 15, 2025 | 4.93 | 4.93 | 4.31 | 4.68 | 4.68 | -11.70% | 11,032 |
| Dec 12, 2025 | 4.75 | 5.36 | 4.73 | 5.30 | 5.30 | 10.42% | 8,359 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | 952 |
| Dec 10, 2025 | 4.64 | 4.98 | 4.40 | 4.92 | 4.92 | -0.20% | 6,671 |
| Dec 9, 2025 | 5.08 | 5.18 | 4.86 | 4.93 | 4.93 | 0.61% | 3,101 |
| Dec 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | 1,311 |
| Dec 5, 2025 | 4.40 | 4.88 | 4.33 | 4.72 | 4.72 | 4.89% | 17,305 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.46% | 996 |
| Dec 3, 2025 | 4.18 | 4.75 | 4.17 | 4.71 | 4.71 | 12.01% | 8,347 |
| Dec 2, 2025 | 3.95 | 4.28 | 3.94 | 4.21 | 4.21 | 6.19% | 2,578 |
| Dec 1, 2025 | 3.70 | 4.00 | 3.70 | 3.96 | 3.96 | 12.18% | 2,585 |
| Nov 28, 2025 | 3.50 | 3.53 | 3.49 | 3.53 | 3.53 | -8.31% | 2,073 |
| Nov 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.13% | 1,198 |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.91% | 399 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.61 | 3.71 | 3.71 | -7.25% | 3,664 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.00 | 4.00 | 4.00 | -6.98% | 3,994 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 1,232 |
| Nov 19, 2025 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | - | 928 |
| Nov 18, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | -1.21% | 1,700 |
| Nov 17, 2025 | 5.21 | 5.21 | 4.56 | 4.56 | 4.56 | -7.79% | 6,426 |
| Nov 14, 2025 | 4.92 | 5.24 | 4.92 | 4.94 | 4.94 | -4.08% | 3,109 |