Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
2.750
+0.110 (4.17%)
Nov 11, 2026, 1:29 PM EST - Market open
Simpple Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.65 | 2.98 | 2.64 | 2.75 | 2.75 | 4.17% | 113,129 |
| Nov 10, 2026 | 2.63 | 2.66 | 2.48 | 2.64 | 2.64 | 0.38% | 4,857 |
| Nov 9, 2026 | 2.76 | 2.80 | 2.62 | 2.63 | 2.63 | -8.36% | 7,513 |
| Nov 6, 2026 | 2.43 | 3.05 | 2.43 | 2.87 | 2.87 | 17.62% | 160,246 |
| Nov 5, 2026 | 2.75 | 2.75 | 2.40 | 2.44 | 2.44 | -12.54% | 4,400 |
| Nov 4, 2026 | 2.58 | 2.80 | 2.58 | 2.79 | 2.79 | 13.54% | 8,673 |
| Nov 3, 2026 | 2.32 | 2.69 | 2.32 | 2.46 | 2.46 | 6.76% | 18,948 |
| Nov 2, 2026 | 2.30 | 2.57 | 2.24 | 2.30 | 2.30 | -0.79% | 31,908 |
| Oct 30, 2026 | 2.08 | 2.32 | 2.01 | 2.32 | 2.32 | 7.91% | 10,596 |
| Oct 29, 2026 | 1.98 | 2.15 | 1.97 | 2.15 | 2.15 | 4.42% | 25,794 |
| Oct 28, 2026 | 1.90 | 2.10 | 1.90 | 2.06 | 2.06 | 7.80% | 29,439 |
| Oct 27, 2026 | 1.87 | 2.04 | 1.85 | 1.91 | 1.91 | -2.30% | 28,196 |
| Oct 26, 2026 | 1.88 | 2.05 | 1.88 | 1.96 | 1.96 | -2.25% | 21,206 |
| Oct 23, 2026 | 1.98 | 2.16 | 1.96 | 2.00 | 2.00 | -2.91% | 15,047 |
| Oct 22, 2026 | 1.84 | 2.07 | 1.83 | 2.06 | 2.06 | 9.57% | 49,866 |
| Oct 21, 2026 | 1.80 | 2.00 | 1.75 | 1.88 | 1.88 | -3.09% | 31,261 |
| Oct 20, 2026 | 1.70 | 2.00 | 1.69 | 1.94 | 1.94 | 4.30% | 30,845 |
| Oct 19, 2026 | 1.85 | 2.00 | 1.85 | 1.86 | 1.86 | -0.53% | 29,261 |
| Oct 16, 2026 | 1.83 | 1.89 | 1.75 | 1.87 | 1.87 | 9.36% | 26,223 |
| Oct 15, 2026 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -1.16% | 9,503 |
| Oct 14, 2026 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -8.95% | 2,048 |
| Oct 13, 2026 | 1.90 | 2.14 | 1.90 | 1.90 | 1.90 | - | 5,293 |
| Oct 12, 2026 | 1.92 | 2.15 | 1.90 | 1.90 | 1.90 | - | 6,318 |
| Oct 8, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -5.00% | 1,119 |
| Oct 7, 2026 | 1.88 | 2.06 | 1.88 | 2.00 | 2.00 | - | 2,250 |
| Oct 6, 2026 | 1.95 | 2.02 | 1.93 | 2.00 | 2.00 | -0.99% | 855 |
| Oct 5, 2026 | 1.97 | 2.08 | 1.97 | 2.02 | 2.02 | -1.70% | 1,064 |
| Oct 2, 2026 | 1.91 | 2.12 | 1.91 | 2.06 | 2.06 | 3.27% | 2,516 |
| Oct 1, 2026 | 2.00 | 2.05 | 1.98 | 1.99 | 1.99 | - | 2,001 |
| Sep 30, 2026 | 1.99 | 2.10 | 1.96 | 1.99 | 1.99 | -0.50% | 7,648 |
| Sep 29, 2026 | 2.02 | 2.10 | 1.99 | 2.00 | 2.00 | -2.91% | 118,935 |
| Sep 28, 2026 | 2.10 | 2.17 | 1.99 | 2.06 | 2.06 | -1.44% | 58,920 |
| Sep 25, 2026 | 1.99 | 2.12 | 1.99 | 2.09 | 2.09 | 5.56% | 7,921 |
| Sep 24, 2026 | 1.95 | 2.26 | 1.95 | 1.98 | 1.98 | -8.76% | 20,062 |
| Sep 23, 2026 | 2.34 | 2.34 | 2.09 | 2.17 | 2.17 | -7.26% | 26,163 |
| Sep 22, 2026 | 2.37 | 2.37 | 2.30 | 2.34 | 2.34 | -2.50% | 8,149 |
| Sep 21, 2026 | 2.35 | 2.46 | 2.10 | 2.40 | 2.40 | 1.27% | 18,028 |
| Sep 18, 2026 | 2.23 | 2.37 | 2.20 | 2.37 | 2.37 | 9.72% | 43,825 |
| Sep 17, 2026 | 1.91 | 2.18 | 1.91 | 2.16 | 2.16 | 14.29% | 12,670 |
| Sep 16, 2026 | 2.11 | 2.22 | 1.80 | 1.89 | 1.89 | -20.25% | 41,038 |
| Sep 15, 2026 | 2.15 | 2.55 | 2.15 | 2.37 | 2.37 | 9.98% | 70,246 |
| Sep 14, 2026 | 1.81 | 2.26 | 1.81 | 2.16 | 2.16 | 16.49% | 67,464 |
| Sep 11, 2026 | 1.74 | 1.86 | 1.70 | 1.85 | 1.85 | 6.32% | 16,091 |
| Sep 10, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -6.45% | 1,120 |
| Sep 9, 2026 | 1.84 | 1.89 | 1.79 | 1.86 | 1.86 | -4.12% | 104,006 |
| Sep 8, 2026 | 1.74 | 2.00 | 1.74 | 1.94 | 1.94 | 7.18% | 126,297 |
| Sep 4, 2026 | 1.80 | 1.87 | 1.65 | 1.81 | 1.81 | -0.55% | 134,502 |
| Sep 3, 2026 | 1.92 | 1.95 | 1.80 | 1.82 | 1.82 | -7.61% | 96,073 |
| Sep 2, 2026 | 2.07 | 2.30 | 1.85 | 1.97 | 1.97 | -1.99% | 114,570 |
| Sep 1, 2026 | 2.01 | 2.13 | 2.01 | 2.01 | 2.01 | 0.50% | 18,659 |