Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
3.150
-0.120 (-3.67%)
At close: Mar 2, 2026, 4:00 PM EST
3.060
-0.090 (-2.86%)
After-hours: Mar 2, 2026, 7:40 PM EST
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.04 | 3.59 | 3.04 | 3.15 | 3.15 | -3.67% | 10,097 |
| Feb 27, 2026 | 2.80 | 3.35 | 2.72 | 3.27 | 3.27 | 11.22% | 35,883 |
| Feb 25, 2026 | 2.74 | 2.94 | 2.73 | 2.94 | 2.94 | 10.11% | 8,871 |
| Feb 24, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -5.32% | 530 |
| Feb 23, 2026 | 2.66 | 2.82 | 2.56 | 2.82 | 2.82 | 10.16% | 5,451 |
| Feb 20, 2026 | 2.79 | 2.79 | 2.56 | 2.56 | 2.56 | -2.66% | 2,891 |
| Feb 19, 2026 | 2.61 | 3.06 | 2.54 | 2.63 | 2.63 | -6.74% | 21,137 |
| Feb 18, 2026 | 2.60 | 2.83 | 2.52 | 2.82 | 2.82 | -2.42% | 1,968 |
| Feb 17, 2026 | 3.00 | 3.18 | 2.53 | 2.89 | 2.89 | -3.67% | 13,412 |
| Feb 13, 2026 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | -6.83% | 3,484 |
| Feb 11, 2026 | 3.04 | 3.22 | 3.01 | 3.22 | 3.22 | -0.92% | 2,647 |
| Feb 10, 2026 | 3.10 | 3.25 | 3.08 | 3.25 | 3.25 | 1.56% | 1,514 |
| Feb 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 824 |
| Feb 6, 2026 | 3.33 | 3.40 | 2.97 | 3.20 | 3.20 | -3.03% | 4,765 |
| Feb 4, 2026 | 3.42 | 3.42 | 3.00 | 3.30 | 3.30 | 1.23% | 9,615 |
| Feb 3, 2026 | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -8.43% | 1,350 |
| 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 |