Simpple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	3.77	3.79	3.39	3.48	3.48	-6.70%	141,736
Jul 1, 2026	3.90	3.90	3.71	3.73	3.73	-4.11%	69,255
Jun 30, 2026	3.91	4.00	3.85	3.89	3.89	-	1,214,549
Jun 29, 2026	3.92	3.98	3.83	3.89	3.89	-0.77%	2,220,651
Jun 26, 2026	3.75	4.20	3.70	3.92	3.92	3.16%	868,515
Jun 25, 2026	3.79	3.86	3.61	3.80	3.80	2.15%	385,721
Jun 24, 2026	3.85	3.89	3.72	3.72	3.72	-2.87%	426,847
Jun 23, 2026	3.69	3.88	3.69	3.83	3.83	2.41%	464,574
Jun 22, 2026	3.59	3.94	3.59	3.74	3.74	1.91%	1,061,626
Jun 18, 2026	3.63	3.70	3.57	3.67	3.67	1.38%	541,299
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
Jun 4, 2026	3.70	4.00	3.67	3.70	3.70	-2.12%	2,896,161
Jun 3, 2026	3.70	4.00	3.66	3.78	3.78	-3.08%	1,757,426
Jun 2, 2026	3.65	3.97	3.55	3.90	3.90	8.64%	8,019,592
Jun 1, 2026	3.65	3.74	3.20	3.59	3.59	-	681,555
May 29, 2026	2.56	3.71	2.55	3.59	3.59	35.47%	643,154
May 28, 2026	2.45	2.66	2.45	2.65	2.65	3.43%	127,640
May 27, 2026	2.60	2.60	2.54	2.56	2.56	-0.31%	65,830
May 26, 2026	2.60	2.75	2.55	2.57	2.57	-1.91%	45,744
May 22, 2026	2.79	2.80	2.56	2.62	2.62	-6.43%	643,700
May 21, 2026	2.92	3.00	2.79	2.80	2.80	-4.44%	2,400,962
May 20, 2026	2.86	2.95	2.76	2.93	2.93	3.17%	698,058
May 19, 2026	2.93	2.94	2.84	2.84	2.84	-	6,923,301
May 18, 2026	2.87	2.92	2.80	2.84	2.84	-1.05%	938,344
May 15, 2026	2.80	2.89	2.76	2.87	2.87	2.50%	207,880
May 14, 2026	2.76	2.82	2.71	2.80	2.80	1.08%	711,774
May 13, 2026	2.80	2.84	2.75	2.77	2.77	-0.36%	537,918
May 12, 2026	2.78	2.85	2.71	2.78	2.78	0.72%	1,501,382
May 11, 2026	2.80	2.90	2.68	2.76	2.76	0.73%	4,990,595
May 8, 2026	2.72	2.94	2.67	2.74	2.74	2.24%	1,337,391
May 7, 2026	2.70	2.75	2.67	2.68	2.68	0.37%	250,701
May 6, 2026	2.65	2.75	2.58	2.67	2.67	1.14%	550,927
May 5, 2026	2.59	2.74	2.51	2.64	2.64	1.93%	625,097
May 4, 2026	2.52	2.68	2.52	2.59	2.59	1.17%	713,922
May 1, 2026	2.38	2.56	2.38	2.56	2.56	4.49%	683,978
Apr 30, 2026	2.40	2.49	2.35	2.45	2.45	2.51%	1,895,160
Apr 29, 2026	2.43	2.45	2.35	2.39	2.39	-1.24%	6,146,098
Apr 28, 2026	2.34	2.45	2.32	2.42	2.42	4.76%	3,493,025
Apr 27, 2026	2.26	2.32	2.21	2.31	2.31	1.76%	542,765
Apr 24, 2026	2.24	2.29	2.19	2.27	2.27	1.34%	1,195,943
Apr 23, 2026	2.20	2.29	2.13	2.24	2.24	3.23%	3,588,890
Apr 22, 2026	2.17	2.24	2.11	2.17	2.17	-	1,511,860