Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
3.430
-0.050 (-1.44%)
Jan 7, 2026, 4:00 PM EST - Market closed
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 4.97 | 5.20 | 4.97 | 5.15 | 5.15 | 2.79% | 1,883 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.01 | 5.01 | 5.01 | -6.00% | 882 |
| Nov 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.56% | 446 |
| Nov 10, 2025 | 5.00 | 5.65 | 5.00 | 5.36 | 5.36 | 2.49% | 3,533 |
| Nov 7, 2025 | 5.17 | 5.43 | 5.17 | 5.23 | 5.23 | 8.73% | 2,502 |
| Nov 6, 2025 | 5.64 | 5.64 | 4.80 | 4.81 | 4.81 | -13.33% | 11,573 |
| Nov 5, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -5.13% | 10,579 |
| Nov 4, 2025 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | -5.26% | 5,687 |
| Nov 3, 2025 | 5.94 | 6.20 | 5.94 | 6.18 | 6.18 | 5.20% | 6,553 |
| Oct 31, 2025 | 6.10 | 6.13 | 5.87 | 5.87 | 5.87 | -4.71% | 1,543 |
| Oct 30, 2025 | 5.98 | 6.18 | 5.98 | 6.16 | 6.16 | - | 2,568 |
| Oct 29, 2025 | 5.93 | 6.19 | 5.89 | 6.16 | 6.16 | 0.49% | 3,812 |
| Oct 28, 2025 | 6.08 | 6.13 | 6.01 | 6.13 | 6.13 | 0.38% | 2,751 |
| Oct 27, 2025 | 5.73 | 6.11 | 5.73 | 6.11 | 6.11 | 8.47% | 4,460 |