Simpple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.66	0.66	0.61	0.63	0.63	-1.11%	61,657
Feb 3, 2025	0.60	0.64	0.55	0.64	0.64	3.12%	117,454
Jan 31, 2025	0.63	0.64	0.56	0.62	0.62	2.50%	197,058
Jan 30, 2025	0.63	0.64	0.55	0.60	0.60	-7.19%	228,634
Jan 29, 2025	0.69	0.70	0.63	0.65	0.65	-7.08%	262,288
Jan 28, 2025	0.73	0.75	0.68	0.70	0.70	-0.29%	184,594
Jan 27, 2025	0.81	0.84	0.68	0.70	0.70	-16.27%	379,637
Jan 24, 2025	0.89	0.92	0.83	0.84	0.84	-4.87%	237,323
Jan 23, 2025	0.97	0.97	0.80	0.88	0.88	-1.33%	223,840
Jan 22, 2025	0.84	0.90	0.77	0.89	0.89	2.75%	345,976
Jan 21, 2025	0.94	0.95	0.81	0.87	0.87	-8.14%	455,164
Jan 17, 2025	1.00	1.02	0.92	0.95	0.95	-4.55%	266,061
Jan 16, 2025	1.00	1.02	0.93	0.99	0.99	2.05%	295,038
Jan 15, 2025	0.98	1.15	0.90	0.97	0.97	2.12%	1,104,069
Jan 14, 2025	0.93	1.06	0.91	0.95	0.95	3.94%	357,112
Jan 13, 2025	1.06	1.11	0.88	0.91	0.91	-15.37%	742,973
Jan 10, 2025	1.01	1.21	1.00	1.08	1.08	5.88%	738,107
Jan 8, 2025	1.25	1.31	1.00	1.02	1.02	-31.08%	1,379,545
Jan 7, 2025	1.49	1.58	1.28	1.48	1.48	-0.67%	1,788,218
Jan 6, 2025	1.60	2.10	1.22	1.49	1.49	7.19%	11,780,403
Jan 3, 2025	1.23	1.83	1.01	1.39	1.39	28.70%	8,614,693
Jan 2, 2025	1.03	1.13	0.99	1.08	1.08	8.00%	185,867
Dec 31, 2024	1.30	1.35	0.96	1.00	1.00	-18.63%	570,159
Dec 30, 2024	0.97	1.24	0.85	1.23	1.23	24.56%	717,716
Dec 27, 2024	1.07	1.20	0.90	0.99	0.99	-5.13%	751,765
Dec 26, 2024	0.74	1.20	0.70	1.04	1.04	41.11%	2,027,565
Dec 24, 2024	0.72	0.80	0.70	0.74	0.74	-0.42%	80,535
Dec 23, 2024	0.82	0.82	0.74	0.74	0.74	-7.49%	80,189
Dec 20, 2024	0.80	0.83	0.77	0.80	0.80	2.56%	66,892
Dec 19, 2024	0.82	0.85	0.78	0.78	0.78	-4.88%	81,182
Dec 18, 2024	0.83	0.86	0.82	0.82	0.82	-1.20%	77,531
Dec 17, 2024	0.89	0.90	0.81	0.83	0.83	-8.78%	177,830
Dec 16, 2024	0.92	0.94	0.90	0.91	0.91	0.36%	101,913
Dec 13, 2024	0.93	0.93	0.85	0.91	0.91	-2.33%	74,564
Dec 12, 2024	0.94	0.95	0.87	0.93	0.93	-1.93%	75,838
Dec 11, 2024	1.00	1.04	0.93	0.95	0.95	-6.29%	126,742
Dec 10, 2024	0.90	1.04	0.89	1.01	1.01	8.95%	283,381
Dec 9, 2024	0.93	0.93	0.88	0.93	0.93	-1.07%	80,612
Dec 6, 2024	0.88	0.94	0.88	0.94	0.94	2.97%	92,333
Dec 5, 2024	0.92	0.96	0.88	0.91	0.91	-4.43%	144,142
Dec 4, 2024	0.98	0.99	0.93	0.95	0.95	-2.84%	111,270
Dec 3, 2024	1.03	1.03	0.95	0.98	0.98	-3.92%	273,423
Dec 2, 2024	1.14	1.14	1.00	1.02	1.02	-6.42%	219,101
Nov 29, 2024	1.08	1.23	1.06	1.09	1.09	-0.91%	368,814
Nov 27, 2024	1.12	1.14	1.05	1.10	1.10	-5.98%	481,523
Nov 26, 2024	1.15	1.23	1.10	1.17	1.17	6.36%	408,165
Nov 25, 2024	1.23	1.25	1.05	1.10	1.10	-8.33%	576,644
Nov 22, 2024	1.20	1.30	1.13	1.20	1.20	4.35%	533,409
Nov 21, 2024	1.22	1.23	1.11	1.15	1.15	-7.26%	422,623
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