Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
1.960
+0.080 (4.26%)
Oct 22, 2026, 10:53 AM EDT - Market open
Simpple Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.84 | 1.98 | 1.83 | 1.96 | 1.96 | 4.26% | 11,867 |
| Oct 21, 2026 | 1.80 | 2.00 | 1.75 | 1.88 | 1.88 | -3.09% | 31,260 |
| 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% | 23,686 |
| 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% | 2,045 |
| Oct 13, 2026 | 1.90 | 2.14 | 1.90 | 1.90 | 1.90 | - | 4,885 |
| 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% | 1,117 |
| 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% | 1,061 |
| Oct 2, 2026 | 1.91 | 2.12 | 1.91 | 2.06 | 2.06 | 3.27% | 2,515 |
| Oct 1, 2026 | 2.00 | 2.05 | 1.98 | 1.99 | 1.99 | - | 1,990 |
| Sep 30, 2026 | 1.99 | 2.10 | 1.96 | 1.99 | 1.99 | -0.50% | 7,647 |
| 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 |
| Aug 31, 2026 | 2.09 | 2.19 | 1.99 | 2.00 | 2.00 | -4.31% | 99,434 |
| Aug 28, 2026 | 2.08 | 2.16 | 2.05 | 2.09 | 2.09 | -2.34% | 196,110 |
| Aug 27, 2026 | 2.08 | 2.15 | 2.05 | 2.14 | 2.14 | 0.47% | 108,158 |
| Aug 26, 2026 | 2.22 | 2.22 | 2.13 | 2.13 | 2.13 | -4.05% | 100,536 |
| Aug 25, 2026 | 2.28 | 2.37 | 2.05 | 2.22 | 2.22 | -2.63% | 237,844 |
| Aug 24, 2026 | 2.27 | 2.37 | 2.20 | 2.28 | 2.28 | 5.07% | 139,677 |
| Aug 21, 2026 | 2.30 | 2.34 | 2.16 | 2.17 | 2.17 | -1.81% | 34,518 |
| Aug 20, 2026 | 2.36 | 2.51 | 2.21 | 2.21 | 2.21 | 0.45% | 115,769 |
| Aug 19, 2026 | 2.33 | 2.37 | 2.20 | 2.20 | 2.20 | -6.78% | 161,116 |
| Aug 18, 2026 | 2.36 | 2.48 | 2.26 | 2.36 | 2.36 | - | 229,323 |
| Aug 17, 2026 | 2.30 | 2.43 | 2.30 | 2.36 | 2.36 | 0.38% | 162,056 |
| 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 | - | 331,772 |
| Aug 12, 2026 | 2.29 | 2.41 | 2.20 | 2.41 | 2.41 | 3.88% | 29,721 |