Simpple Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	3.76	3.76	3.45	3.53	3.53	-5.87%	690,508
Jun 11, 2026	3.77	3.85	3.75	3.75	3.75	-1.06%	1,680,944
Jun 10, 2026	3.75	3.80	3.71	3.79	3.79	1.07%	401,977
Jun 9, 2026	3.72	3.83	3.67	3.75	3.75	-0.27%	2,744,039
Jun 8, 2026	3.78	3.82	3.69	3.76	3.76	-0.53%	2,507,846
Jun 5, 2026	3.73	3.95	3.62	3.78	3.78	2.16%	2,859,129
Jun 4, 2026	3.70	4.00	3.67	3.70	3.70	-2.12%	2,822,680
Jun 3, 2026	3.70	4.00	3.66	3.78	3.78	-3.08%	1,725,554
Jun 2, 2026	3.65	3.97	3.55	3.90	3.90	8.64%	7,900,154
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%	630,467
May 28, 2026	2.45	2.66	2.45	2.65	2.65	3.43%	127,637
May 27, 2026	2.60	2.60	2.54	2.56	2.56	-0.31%	60,426
May 26, 2026	2.60	2.75	2.55	2.57	2.57	-1.91%	45,543
May 22, 2026	2.79	2.80	2.56	2.62	2.62	-6.43%	643,414
May 21, 2026	2.92	3.00	2.79	2.80	2.80	-4.44%	2,400,238
May 20, 2026	2.86	2.95	2.76	2.93	2.93	3.17%	697,348
May 19, 2026	2.93	2.94	2.84	2.84	2.84	-	6,922,882
May 18, 2026	2.87	2.92	2.80	2.84	2.84	-1.05%	918,760
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
Apr 21, 2026	2.23	2.33	2.05	2.17	2.17	-	3,816,222
Apr 20, 2026	2.19	2.45	2.13	2.17	2.17	2.60%	1,604,908
Apr 17, 2026	1.98	2.14	1.98	2.12	2.12	2.46%	742,035
Apr 16, 2026	1.96	2.08	1.95	2.06	2.06	8.08%	141,053
Apr 14, 2026	1.95	1.95	1.91	1.91	1.91	-2.05%	1,273
Apr 13, 2026	1.90	1.95	1.90	1.95	1.95	-	29,355
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%	14,429
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%	14,278