Simpple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.38	2.56	2.38	2.56	2.56	4.49%	681,012
Apr 30, 2026	2.40	2.49	2.35	2.45	2.45	2.51%	1,894,960
Apr 29, 2026	2.43	2.45	2.35	2.39	2.39	-1.24%	6,145,398
Apr 28, 2026	2.34	2.45	2.32	2.42	2.42	4.76%	3,483,147
Apr 27, 2026	2.26	2.32	2.21	2.31	2.31	1.76%	542,665
Apr 24, 2026	2.24	2.29	2.19	2.27	2.27	1.34%	1,193,489
Apr 23, 2026	2.20	2.29	2.13	2.24	2.24	3.23%	3,586,716
Apr 22, 2026	2.17	2.24	2.11	2.17	2.17	-	1,511,524
Apr 21, 2026	2.23	2.33	2.05	2.17	2.17	-	3,813,753
Apr 20, 2026	2.19	2.45	2.13	2.17	2.17	2.60%	1,603,949
Apr 17, 2026	1.98	2.14	1.98	2.12	2.12	2.47%	741,797
Apr 16, 2026	1.96	2.08	1.95	2.06	2.06	8.06%	141,053
Apr 14, 2026	1.95	1.95	1.91	1.91	1.91	-2.05%	1,074
Apr 13, 2026	1.90	1.95	1.90	1.95	1.95	-	29,345
Apr 10, 2026	1.95	1.95	1.94	1.95	1.95	0.52%	15,330
Apr 9, 2026	1.94	1.95	1.94	1.94	1.94	-0.26%	17,949
Apr 8, 2026	2.00	2.00	1.95	1.95	1.95	-	1,748
Apr 7, 2026	1.95	2.00	1.92	1.95	1.95	4.57%	34,716
Apr 6, 2026	2.04	2.04	1.86	1.86	1.86	-7.00%	14,423
Apr 2, 2026	1.87	2.05	1.84	2.00	2.00	6.95%	13,549
Apr 1, 2026	1.91	1.93	1.77	1.87	1.87	3.89%	14,241
Mar 31, 2026	1.99	2.00	1.50	1.80	1.80	-18.18%	93,508
Mar 30, 2026	2.26	2.35	2.20	2.20	2.20	-0.90%	8,440
Mar 27, 2026	2.10	2.24	2.06	2.22	2.22	10.45%	5,560
Mar 26, 2026	2.11	2.38	2.00	2.01	2.01	5.79%	62,892
Mar 25, 2026	2.45	2.82	1.90	1.90	1.90	-19.32%	29,589
Mar 24, 2026	2.08	2.79	2.08	2.36	2.36	8.03%	7,758
Mar 20, 2026	2.00	2.18	2.00	2.18	2.18	8.46%	3,805
Mar 19, 2026	2.27	2.27	2.00	2.01	2.01	-9.05%	3,553
Mar 18, 2026	2.31	2.35	2.21	2.21	2.21	0.45%	5,204
Mar 17, 2026	2.30	2.42	2.06	2.20	2.20	0.46%	6,323
Mar 16, 2026	2.02	2.22	2.00	2.19	2.19	4.29%	6,080
Mar 13, 2026	1.92	2.10	1.92	2.10	2.10	1.45%	3,539
Mar 12, 2026	2.11	2.15	2.02	2.07	2.07	2.99%	7,140
Mar 11, 2026	2.15	2.20	1.92	2.01	2.01	-8.64%	11,409
Mar 10, 2026	2.26	2.26	2.04	2.20	2.20	-2.00%	3,584
Mar 9, 2026	2.21	2.40	2.10	2.25	2.25	-3.65%	5,248
Mar 6, 2026	2.50	2.54	2.33	2.33	2.33	-8.63%	6,612
Mar 5, 2026	2.95	3.05	2.27	2.55	2.55	-9.89%	20,528
Mar 4, 2026	2.70	3.06	2.70	2.83	2.83	-0.63%	2,921
Mar 3, 2026	3.00	3.13	2.61	2.85	2.85	-9.59%	16,614
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