Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
2.360
+0.009 (0.38%)
Aug 17, 2026, 4:00 PM EDT - Market closed
Simpple Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.30 | 2.43 | 2.30 | 2.36 | 2.36 | 0.38% | 161,454 |
| Aug 14, 2026 | 2.49 | 2.50 | 2.19 | 2.35 | 2.35 | -2.45% | 247,787 |
| Aug 13, 2026 | 2.41 | 2.59 | 2.15 | 2.41 | 2.41 | - | 331,769 |
| Aug 12, 2026 | 2.29 | 2.41 | 2.20 | 2.41 | 2.41 | 3.88% | 29,678 |
| Aug 11, 2026 | 2.31 | 2.40 | 2.25 | 2.32 | 2.32 | -2.52% | 51,110 |
| Aug 10, 2026 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -6.30% | 9,552 |
| Aug 7, 2026 | 2.30 | 2.56 | 2.12 | 2.54 | 2.54 | 8.55% | 34,851 |
| Aug 6, 2026 | 2.08 | 2.39 | 1.89 | 2.34 | 2.34 | 15.84% | 63,700 |
| Aug 5, 2026 | 3.28 | 3.28 | 1.65 | 2.02 | 2.02 | -42.78% | 540,717 |
| Aug 4, 2026 | 3.50 | 3.55 | 3.49 | 3.53 | 3.53 | -2.22% | 5,488 |
| Aug 3, 2026 | 3.45 | 3.62 | 3.41 | 3.61 | 3.61 | 4.03% | 37,493 |
| Jul 31, 2026 | 3.31 | 3.47 | 3.31 | 3.47 | 3.47 | 4.52% | 56,402 |
| Jul 30, 2026 | 3.32 | 3.35 | 3.31 | 3.32 | 3.32 | - | 3,657 |
| Jul 29, 2026 | 3.29 | 3.53 | 3.21 | 3.32 | 3.32 | 4.83% | 38,323 |
| Jul 28, 2026 | 3.15 | 3.28 | 2.97 | 3.17 | 3.17 | -2.85% | 10,975 |
| Jul 27, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.49% | 4,018 |
| Jul 24, 2026 | 3.26 | 3.30 | 3.13 | 3.15 | 3.15 | -4.83% | 6,295 |
| Jul 23, 2026 | 3.45 | 3.50 | 3.20 | 3.31 | 3.31 | -0.60% | 29,546 |
| Jul 22, 2026 | 3.34 | 3.34 | 3.25 | 3.33 | 3.33 | - | 3,326 |
| Jul 21, 2026 | 3.32 | 3.65 | 3.20 | 3.33 | 3.33 | -1.48% | 352,074 |
| Jul 20, 2026 | 3.22 | 3.39 | 3.19 | 3.38 | 3.38 | 5.96% | 9,692 |
| Jul 17, 2026 | 3.16 | 3.61 | 3.16 | 3.19 | 3.19 | -0.93% | 76,926 |
| Jul 16, 2026 | 3.36 | 3.38 | 3.22 | 3.22 | 3.22 | -4.45% | 1,318 |
| Jul 15, 2026 | 3.32 | 3.38 | 3.13 | 3.37 | 3.37 | 1.51% | 102,213 |
| Jul 14, 2026 | 3.48 | 3.58 | 3.32 | 3.32 | 3.32 | -5.14% | 21,253 |
| Jul 13, 2026 | 3.63 | 3.65 | 3.50 | 3.50 | 3.50 | -3.85% | 8,421 |
| Jul 10, 2026 | 3.65 | 3.69 | 3.56 | 3.64 | 3.64 | 1.11% | 8,238 |
| Jul 9, 2026 | 3.59 | 3.60 | 3.48 | 3.60 | 3.60 | -1.10% | 58,749 |
| Jul 8, 2026 | 3.38 | 3.65 | 3.34 | 3.64 | 3.64 | 7.69% | 88,749 |
| Jul 7, 2026 | 3.66 | 3.70 | 3.38 | 3.38 | 3.38 | -5.85% | 106,978 |
| Jul 6, 2026 | 3.48 | 3.66 | 3.48 | 3.59 | 3.59 | 3.16% | 46,903 |
| Jul 2, 2026 | 3.77 | 3.79 | 3.39 | 3.48 | 3.48 | -6.70% | 141,755 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.71 | 3.73 | 3.73 | -4.11% | 69,270 |
| Jun 30, 2026 | 3.91 | 4.00 | 3.85 | 3.89 | 3.89 | - | 1,219,763 |
| Jun 29, 2026 | 3.92 | 3.98 | 3.83 | 3.89 | 3.89 | -0.77% | 2,220,769 |
| Jun 26, 2026 | 3.75 | 4.20 | 3.70 | 3.92 | 3.92 | 3.16% | 874,124 |
| Jun 25, 2026 | 3.79 | 3.86 | 3.61 | 3.80 | 3.80 | 2.15% | 385,729 |
| Jun 24, 2026 | 3.85 | 3.89 | 3.72 | 3.72 | 3.72 | -2.87% | 427,940 |
| Jun 23, 2026 | 3.69 | 3.88 | 3.69 | 3.83 | 3.83 | 2.41% | 465,733 |
| Jun 22, 2026 | 3.59 | 3.94 | 3.59 | 3.74 | 3.74 | 1.91% | 1,062,032 |
| Jun 18, 2026 | 3.63 | 3.70 | 3.57 | 3.67 | 3.67 | 1.38% | 541,303 |
| Jun 17, 2026 | 3.56 | 3.68 | 3.55 | 3.62 | 3.62 | 1.97% | 1,227,616 |
| Jun 16, 2026 | 3.54 | 3.70 | 3.50 | 3.55 | 3.55 | - | 4,578,977 |
| Jun 15, 2026 | 3.54 | 3.77 | 3.50 | 3.55 | 3.55 | 0.57% | 2,518,624 |
| Jun 12, 2026 | 3.76 | 3.76 | 3.45 | 3.53 | 3.53 | -5.87% | 696,582 |
| Jun 11, 2026 | 3.77 | 3.85 | 3.75 | 3.75 | 3.75 | -1.06% | 1,714,782 |
| Jun 10, 2026 | 3.75 | 3.80 | 3.71 | 3.79 | 3.79 | 1.07% | 402,865 |
| Jun 9, 2026 | 3.72 | 3.83 | 3.67 | 3.75 | 3.75 | -0.27% | 2,760,256 |
| Jun 8, 2026 | 3.78 | 3.82 | 3.69 | 3.76 | 3.76 | -0.53% | 2,513,266 |
| Jun 5, 2026 | 3.73 | 3.95 | 3.62 | 3.78 | 3.78 | 2.16% | 2,870,088 |