Simpple Ltd. SPPL
NASDAQ · United States · Technology Services
$2.000.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.00 | +0.50% | $2.00 | $2.00 | $2.00 | 325 |
| 2026-09-30 | $1.99 | -0.50% | $1.99 | $2.10 | $1.96 | 7.60K |
| 2026-09-29 | $2.00 | -2.91% | $2.02 | $2.10 | $1.99 | 118.90K |
| 2026-09-28 | $2.06 | -1.44% | $2.10 | $2.17 | $1.99 | 58.90K |
| 2026-09-25 | $2.09 | +5.56% | $1.99 | $2.12 | $1.99 | 7.90K |
| 2026-09-24 | $1.98 | -8.76% | $1.95 | $2.26 | $1.95 | 20.10K |
| 2026-09-23 | $2.17 | -7.26% | $2.34 | $2.34 | $2.09 | 26.20K |
| 2026-09-22 | $2.34 | -2.50% | $2.37 | $2.37 | $2.30 | 8.10K |
| 2026-09-21 | $2.40 | +1.27% | $2.35 | $2.46 | $2.10 | 18.00K |
| 2026-09-18 | $2.37 | +9.72% | $2.23 | $2.37 | $2.20 | 43.80K |
| 2026-09-17 | $2.16 | +14.29% | $1.91 | $2.18 | $1.91 | 12.70K |
| 2026-09-16 | $1.89 | -20.25% | $2.11 | $2.22 | $1.80 | 40.80K |
| 2026-09-15 | $2.37 | +9.98% | $2.15 | $2.55 | $2.15 | 70.20K |
| 2026-09-14 | $2.15 | +16.49% | $1.81 | $2.26 | $1.81 | 67.50K |
| 2026-09-11 | $1.85 | +6.32% | $1.74 | $1.86 | $1.70 | 16.10K |
| 2026-09-10 | $1.74 | -6.45% | $1.81 | $1.81 | $1.74 | 1.10K |
| 2026-09-09 | $1.86 | -4.12% | $1.84 | $1.89 | $1.78 | 104.00K |
| 2026-09-08 | $1.94 | +7.18% | $1.74 | $2.00 | $1.74 | 126.30K |
| 2026-09-04 | $1.81 | -0.55% | $1.80 | $1.87 | $1.65 | 134.50K |
| 2026-09-03 | $1.82 | -7.61% | $1.92 | $1.95 | $1.80 | 96.10K |
| 2026-09-02 | $1.97 | -1.99% | $2.07 | $2.30 | $1.85 | 114.10K |
| 2026-09-01 | $2.01 | +0.50% | $2.01 | $2.13 | $2.01 | 18.70K |
| 2026-08-31 | $2.00 | -4.31% | $2.09 | $2.19 | $1.99 | 99.40K |
| 2026-08-28 | $2.09 | -2.34% | $2.08 | $2.16 | $2.05 | 196.10K |
| 2026-08-27 | $2.14 | +0.47% | $2.08 | $2.15 | $2.05 | 108.20K |
| 2026-08-26 | $2.13 | -4.05% | $2.22 | $2.22 | $2.13 | 100.50K |
| 2026-08-25 | $2.22 | -2.63% | $2.28 | $2.37 | $2.05 | 237.80K |
| 2026-08-24 | $2.28 | +5.07% | $2.27 | $2.37 | $2.19 | 139.70K |
| 2026-08-21 | $2.17 | -1.81% | $2.30 | $2.34 | $2.15 | 34.50K |
| 2026-08-20 | $2.21 | +0.45% | $2.36 | $2.51 | $2.21 | 115.60K |
| 2026-08-19 | $2.20 | -6.78% | $2.33 | $2.37 | $2.20 | 161.00K |
| 2026-08-18 | $2.36 | 0.00% | $2.36 | $2.47 | $2.26 | 229.30K |
| 2026-08-17 | $2.36 | +0.38% | $2.30 | $2.43 | $2.30 | 162.10K |
| 2026-08-14 | $2.35 | -2.45% | $2.49 | $2.50 | $2.19 | 247.80K |
| 2026-08-13 | $2.41 | 0.00% | $2.41 | $2.59 | $2.14 | 331.80K |
| 2026-08-12 | $2.41 | +3.88% | $2.29 | $2.41 | $2.20 | 29.70K |
| 2026-08-11 | $2.32 | -2.52% | $2.31 | $2.40 | $2.25 | 51.30K |
| 2026-08-10 | $2.38 | -6.30% | $2.47 | $2.48 | $2.34 | 10.40K |
| 2026-08-07 | $2.54 | +8.55% | $2.30 | $2.56 | $2.12 | 34.90K |
| 2026-08-06 | $2.34 | +15.84% | $2.08 | $2.39 | $1.89 | 63.70K |
| 2026-08-05 | $2.02 | -42.78% | $3.28 | $3.28 | $1.65 | 540.70K |
| 2026-08-04 | $3.53 | -2.22% | $3.50 | $3.55 | $3.49 | 5.50K |
| 2026-08-03 | $3.61 | +4.03% | $3.45 | $3.62 | $3.41 | 37.50K |
| 2026-07-31 | $3.47 | +4.52% | $3.31 | $3.47 | $3.31 | 56.40K |
| 2026-07-30 | $3.32 | 0.00% | $3.32 | $3.35 | $3.31 | 3.70K |
| 2026-07-29 | $3.32 | +4.83% | $3.29 | $3.53 | $3.21 | 38.30K |
| 2026-07-28 | $3.17 | -2.85% | $3.15 | $3.28 | $2.97 | 11.00K |
| 2026-07-27 | $3.26 | +3.49% | $3.15 | $3.26 | $3.15 | 4.00K |
| 2026-07-24 | $3.15 | -4.83% | $3.26 | $3.30 | $3.13 | 6.30K |
| 2026-07-23 | $3.31 | -0.60% | $3.45 | $3.50 | $3.20 | 29.50K |
| 2026-07-22 | $3.33 | 0.00% | $3.34 | $3.34 | $3.25 | 3.30K |
| 2026-07-21 | $3.33 | -1.48% | $3.32 | $3.65 | $3.20 | 352.10K |
| 2026-07-20 | $3.38 | +5.96% | $3.22 | $3.39 | $3.19 | 9.70K |
| 2026-07-17 | $3.19 | -0.93% | $3.16 | $3.61 | $3.16 | 76.90K |
| 2026-07-16 | $3.22 | -4.45% | $3.36 | $3.38 | $3.22 | 1.30K |
| 2026-07-15 | $3.37 | +1.51% | $3.32 | $3.38 | $3.13 | 102.20K |
| 2026-07-14 | $3.32 | -5.14% | $3.48 | $3.58 | $3.32 | 21.30K |
| 2026-07-13 | $3.50 | -3.85% | $3.63 | $3.65 | $3.50 | 8.40K |
| 2026-07-10 | $3.64 | +1.11% | $3.64 | $3.69 | $3.56 | 8.20K |
| 2026-07-09 | $3.60 | -1.10% | $3.59 | $3.60 | $3.47 | 58.70K |
| 2026-07-08 | $3.64 | +7.69% | $3.38 | $3.65 | $3.34 | 88.70K |
| 2026-07-07 | $3.38 | -5.85% | $3.66 | $3.70 | $3.38 | 107.00K |
| 2026-07-06 | $3.59 | +3.16% | $3.48 | $3.66 | $3.48 | 46.90K |
| 2026-07-02 | $3.48 | -6.70% | $3.77 | $3.79 | $3.39 | 141.80K |
| 2026-07-01 | $3.73 | -4.11% | $3.90 | $3.90 | $3.71 | 69.30K |
| 2026-06-30 | $3.89 | 0.00% | $3.91 | $4.00 | $3.85 | 1.22M |
| 2026-06-29 | $3.89 | -0.77% | $3.92 | $3.98 | $3.83 | 2.22M |
| 2026-06-26 | $3.92 | +3.16% | $3.75 | $4.20 | $3.70 | 874.10K |
| 2026-06-25 | $3.80 | +2.15% | $3.79 | $3.86 | $3.61 | 385.70K |
| 2026-06-24 | $3.72 | -2.87% | $3.85 | $3.89 | $3.72 | 427.90K |
| 2026-06-23 | $3.83 | +2.41% | $3.69 | $3.88 | $3.69 | 465.70K |
| 2026-06-22 | $3.74 | +1.91% | $3.59 | $3.94 | $3.59 | 1.06M |
| 2026-06-18 | $3.67 | +1.38% | $3.63 | $3.70 | $3.57 | 541.30K |
| 2026-06-17 | $3.62 | +1.97% | $3.56 | $3.68 | $3.55 | 1.23M |
| 2026-06-16 | $3.55 | 0.00% | $3.54 | $3.70 | $3.50 | 4.58M |
| 2026-06-15 | $3.55 | +0.57% | $3.54 | $3.77 | $3.50 | 2.52M |
| 2026-06-12 | $3.53 | -5.87% | $3.76 | $3.76 | $3.45 | 695.40K |
| 2026-06-11 | $3.75 | -1.06% | $3.77 | $3.85 | $3.75 | 1.71M |
| 2026-06-10 | $3.79 | +1.07% | $3.75 | $3.80 | $3.71 | 402.60K |
| 2026-06-09 | $3.75 | -0.27% | $3.72 | $3.83 | $3.66 | 2.76M |
| 2026-06-08 | $3.76 | -0.53% | $3.78 | $3.82 | $3.69 | 2.51M |
| 2026-06-05 | $3.78 | +2.16% | $3.73 | $3.95 | $3.62 | 2.87M |
| 2026-06-04 | $3.70 | -2.12% | $3.70 | $4.00 | $3.67 | 2.90M |
| 2026-06-03 | $3.78 | -3.08% | $3.70 | $4.00 | $3.66 | 1.76M |
| 2026-06-02 | $3.90 | +8.64% | $3.65 | $3.97 | $3.55 | 8.02M |
| 2026-06-01 | $3.59 | 0.00% | $3.65 | $3.74 | $3.20 | 681.60K |
| 2026-05-29 | $3.59 | +35.47% | $2.56 | $3.71 | $2.55 | 640.40K |
| 2026-05-28 | $2.65 | +3.43% | $2.45 | $2.66 | $2.45 | 127.60K |
| 2026-05-27 | $2.56 | -0.31% | $2.60 | $2.60 | $2.54 | 60.50K |
| 2026-05-26 | $2.57 | -1.91% | $2.60 | $2.75 | $2.55 | 45.50K |