Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
5.74
+0.24 (4.36%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.25 | 5.79 | 5.16 | 5.74 | - | 4.36% | 13,832 |
| Oct 3, 2025 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -2.86% | 19,716 |
| Oct 2, 2025 | 5.82 | 5.82 | 5.50 | 5.66 | 5.66 | -4.20% | 9,496 |
| Oct 1, 2025 | 5.80 | 6.28 | 5.80 | 5.91 | 5.91 | 1.53% | 4,837 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.60 | 5.82 | 5.82 | -5.50% | 3,426 |
| Sep 29, 2025 | 6.21 | 6.21 | 5.55 | 6.16 | 6.16 | -2.58% | 16,755 |
| Sep 26, 2025 | 6.75 | 6.75 | 6.25 | 6.32 | 6.32 | -4.49% | 13,587 |
| Sep 25, 2025 | 6.43 | 6.78 | 6.38 | 6.62 | 6.62 | 5.08% | 21,389 |
| Sep 24, 2025 | 6.24 | 6.45 | 6.18 | 6.30 | 6.30 | 3.28% | 18,732 |
| Sep 23, 2025 | 5.93 | 6.55 | 5.93 | 6.10 | 6.10 | 9.42% | 47,028 |
| Sep 22, 2025 | 5.23 | 5.70 | 5.19 | 5.58 | 5.58 | -3.71% | 31,473 |
| Sep 19, 2025 | 4.98 | 6.40 | 4.98 | 5.79 | 5.79 | 19.88% | 154,147 |
| Sep 18, 2025 | 4.70 | 4.99 | 4.70 | 4.83 | 4.83 | 4.09% | 15,243 |
| Sep 17, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 3.11% | 6,276 |
| Sep 16, 2025 | 4.51 | 4.82 | 4.43 | 4.50 | 4.50 | 1.12% | 31,173 |
| Sep 15, 2025 | 4.44 | 4.50 | 4.34 | 4.45 | 4.45 | -5.12% | 11,123 |
| Sep 12, 2025 | 4.38 | 4.79 | 4.37 | 4.69 | 4.69 | 8.99% | 32,614 |
| Sep 11, 2025 | 3.83 | 4.40 | 3.74 | 4.30 | 4.30 | 13.24% | 58,464 |
| Sep 10, 2025 | 3.20 | 3.80 | 3.18 | 3.80 | 3.80 | 17.65% | 61,215 |
| Sep 9, 2025 | 3.13 | 3.30 | 3.13 | 3.23 | 3.23 | 5.90% | 14,332 |
| Sep 8, 2025 | 3.07 | 3.11 | 3.00 | 3.05 | 3.05 | -1.93% | 7,495 |
| Sep 5, 2025 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.80% | 4,942 |
| Sep 4, 2025 | 3.02 | 3.20 | 3.00 | 3.14 | 3.14 | 3.47% | 19,713 |
| Sep 3, 2025 | 3.05 | 3.10 | 3.00 | 3.03 | 3.03 | -0.66% | 5,515 |
| Sep 2, 2025 | 3.00 | 3.05 | 2.97 | 3.05 | 3.05 | -2.71% | 17,019 |
| Aug 29, 2025 | 3.13 | 3.23 | 3.01 | 3.14 | 3.14 | -1.72% | 22,001 |
| Aug 28, 2025 | 3.04 | 3.35 | 3.04 | 3.19 | 3.19 | 2.90% | 29,249 |
| Aug 27, 2025 | 3.17 | 3.18 | 2.95 | 3.10 | 3.10 | -2.21% | 22,786 |
| Aug 26, 2025 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | -1.09% | 1,197 |
| Aug 25, 2025 | 3.12 | 3.21 | 3.07 | 3.21 | 3.21 | 0.47% | 5,325 |
| Aug 22, 2025 | 3.06 | 3.40 | 3.01 | 3.19 | 3.19 | 4.25% | 10,878 |
| Aug 21, 2025 | 3.08 | 3.10 | 2.91 | 3.06 | 3.06 | -1.29% | 4,186 |
| Aug 20, 2025 | 3.13 | 3.13 | 3.03 | 3.10 | 3.10 | -0.96% | 4,233 |
| Aug 19, 2025 | 3.30 | 3.40 | 3.13 | 3.13 | 3.13 | -6.57% | 63,618 |
| Aug 18, 2025 | 3.39 | 3.50 | 3.30 | 3.35 | 3.35 | -0.89% | 9,402 |
| Aug 15, 2025 | 2.98 | 3.70 | 2.98 | 3.38 | 3.38 | 14.97% | 94,564 |
| Aug 14, 2025 | 3.05 | 3.05 | 2.86 | 2.94 | 2.94 | -1.28% | 5,358 |
| Aug 13, 2025 | 2.85 | 3.00 | 2.75 | 2.98 | 2.98 | 4.49% | 2,298 |
| Aug 12, 2025 | 2.91 | 2.93 | 2.71 | 2.85 | 2.85 | -4.97% | 7,341 |
| Aug 11, 2025 | 2.75 | 3.00 | 2.71 | 3.00 | 3.00 | 8.66% | 16,877 |
| Aug 8, 2025 | 2.87 | 2.91 | 2.76 | 2.76 | 2.76 | -2.47% | 4,366 |
| Aug 7, 2025 | 2.86 | 3.07 | 2.82 | 2.83 | 2.83 | -1.12% | 7,656 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.76 | 2.86 | 2.86 | -2.98% | 13,033 |
| Aug 5, 2025 | 2.69 | 3.10 | 2.69 | 2.95 | 2.95 | -5.45% | 28,087 |
| Aug 4, 2025 | 2.82 | 3.12 | 2.66 | 3.12 | 3.12 | 11.03% | 22,167 |
| Aug 1, 2025 | 2.95 | 2.95 | 2.50 | 2.81 | 2.81 | -4.75% | 13,207 |
| Jul 31, 2025 | 3.28 | 3.32 | 2.94 | 2.95 | 2.95 | -13.67% | 17,779 |
| Jul 30, 2025 | 3.35 | 3.42 | 3.15 | 3.42 | 3.42 | 2.92% | 27,571 |
| Jul 29, 2025 | 3.41 | 3.52 | 3.16 | 3.32 | 3.32 | -3.21% | 23,717 |
| Jul 28, 2025 | 3.32 | 3.49 | 3.31 | 3.43 | 3.43 | -2.00% | 26,686 |