Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
2.420
+0.110 (4.76%)
At close: Apr 28, 2026, 4:00 PM EDT
2.400
-0.020 (-0.83%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.34 | 2.45 | 2.32 | 2.42 | 2.42 | 4.76% | 3,483,147 |
| Apr 27, 2026 | 2.26 | 2.32 | 2.21 | 2.31 | 2.31 | 1.76% | 542,665 |
| Apr 24, 2026 | 2.24 | 2.29 | 2.19 | 2.27 | 2.27 | 1.34% | 1,193,489 |
| Apr 23, 2026 | 2.20 | 2.29 | 2.13 | 2.24 | 2.24 | 3.23% | 3,586,716 |
| Apr 22, 2026 | 2.17 | 2.24 | 2.11 | 2.17 | 2.17 | - | 1,511,524 |
| Apr 21, 2026 | 2.23 | 2.33 | 2.05 | 2.17 | 2.17 | - | 3,813,753 |
| Apr 20, 2026 | 2.19 | 2.45 | 2.13 | 2.17 | 2.17 | 2.60% | 1,603,949 |
| Apr 17, 2026 | 1.98 | 2.14 | 1.98 | 2.12 | 2.12 | 2.47% | 741,797 |
| Apr 16, 2026 | 1.96 | 2.08 | 1.95 | 2.06 | 2.06 | 8.06% | 141,053 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 1,074 |
| Apr 13, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | - | 29,345 |
| 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% | 14,423 |
| 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% | 14,241 |
| Mar 31, 2026 | 1.99 | 2.00 | 1.50 | 1.80 | 1.80 | -18.18% | 93,508 |
| Mar 30, 2026 | 2.26 | 2.35 | 2.20 | 2.20 | 2.20 | -0.90% | 8,440 |
| Mar 27, 2026 | 2.10 | 2.24 | 2.06 | 2.22 | 2.22 | 10.45% | 5,560 |
| Mar 26, 2026 | 2.11 | 2.38 | 2.00 | 2.01 | 2.01 | 5.79% | 62,892 |
| Mar 25, 2026 | 2.45 | 2.82 | 1.90 | 1.90 | 1.90 | -19.32% | 29,589 |
| Mar 24, 2026 | 2.08 | 2.79 | 2.08 | 2.36 | 2.36 | 8.03% | 7,758 |
| Mar 20, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 8.46% | 3,805 |
| Mar 19, 2026 | 2.27 | 2.27 | 2.00 | 2.01 | 2.01 | -9.05% | 3,553 |
| Mar 18, 2026 | 2.31 | 2.35 | 2.21 | 2.21 | 2.21 | 0.45% | 5,204 |
| Mar 17, 2026 | 2.30 | 2.42 | 2.06 | 2.20 | 2.20 | 0.46% | 6,323 |
| Mar 16, 2026 | 2.02 | 2.22 | 2.00 | 2.19 | 2.19 | 4.29% | 6,080 |
| Mar 13, 2026 | 1.92 | 2.10 | 1.92 | 2.10 | 2.10 | 1.45% | 3,539 |
| Mar 12, 2026 | 2.11 | 2.15 | 2.02 | 2.07 | 2.07 | 2.99% | 7,140 |
| Mar 11, 2026 | 2.15 | 2.20 | 1.92 | 2.01 | 2.01 | -8.64% | 11,409 |
| Mar 10, 2026 | 2.26 | 2.26 | 2.04 | 2.20 | 2.20 | -2.00% | 3,584 |
| Mar 9, 2026 | 2.21 | 2.40 | 2.10 | 2.25 | 2.25 | -3.65% | 5,248 |
| Mar 6, 2026 | 2.50 | 2.54 | 2.33 | 2.33 | 2.33 | -8.63% | 6,612 |
| Mar 5, 2026 | 2.95 | 3.05 | 2.27 | 2.55 | 2.55 | -9.89% | 20,528 |
| Mar 4, 2026 | 2.70 | 3.06 | 2.70 | 2.83 | 2.83 | -0.63% | 2,921 |
| Mar 3, 2026 | 3.00 | 3.13 | 2.61 | 2.85 | 2.85 | -9.59% | 16,614 |
| Mar 2, 2026 | 3.04 | 3.59 | 3.04 | 3.15 | 3.15 | -3.67% | 10,097 |
| Feb 27, 2026 | 2.80 | 3.35 | 2.72 | 3.27 | 3.27 | 11.22% | 35,883 |
| Feb 25, 2026 | 2.74 | 2.94 | 2.73 | 2.94 | 2.94 | 10.11% | 8,871 |
| Feb 24, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -5.32% | 530 |
| Feb 23, 2026 | 2.66 | 2.82 | 2.56 | 2.82 | 2.82 | 10.16% | 5,451 |
| Feb 20, 2026 | 2.79 | 2.79 | 2.56 | 2.56 | 2.56 | -2.66% | 2,891 |
| Feb 19, 2026 | 2.61 | 3.06 | 2.54 | 2.63 | 2.63 | -6.74% | 21,137 |
| Feb 18, 2026 | 2.60 | 2.83 | 2.52 | 2.82 | 2.82 | -2.42% | 1,968 |
| Feb 17, 2026 | 3.00 | 3.18 | 2.53 | 2.89 | 2.89 | -3.67% | 13,412 |
| Feb 13, 2026 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | -6.83% | 3,484 |
| Feb 11, 2026 | 3.04 | 3.22 | 3.01 | 3.22 | 3.22 | -0.92% | 2,647 |
| Feb 10, 2026 | 3.10 | 3.25 | 3.08 | 3.25 | 3.25 | 1.56% | 1,514 |
| Feb 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 824 |
| Feb 6, 2026 | 3.33 | 3.40 | 2.97 | 3.20 | 3.20 | -3.03% | 4,765 |
| Feb 4, 2026 | 3.42 | 3.42 | 3.00 | 3.30 | 3.30 | 1.23% | 9,615 |
| Feb 3, 2026 | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -8.43% | 1,350 |
| Feb 2, 2026 | 3.25 | 3.56 | 3.25 | 3.56 | 3.56 | 9.54% | 2,421 |
| Jan 30, 2026 | 3.19 | 3.55 | 3.19 | 3.25 | 3.25 | -1.22% | 1,382 |
| Jan 29, 2026 | 3.01 | 3.31 | 2.93 | 3.29 | 3.29 | 5.79% | 13,352 |
| Jan 28, 2026 | 3.10 | 3.20 | 2.95 | 3.11 | 3.11 | 3.67% | 3,713 |
| Jan 27, 2026 | 3.27 | 3.27 | 2.95 | 3.00 | 3.00 | -8.54% | 5,048 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.16 | 3.28 | 3.28 | 4.13% | 1,601 |
| Jan 23, 2026 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -5.41% | 2,144 |
| Jan 22, 2026 | 3.01 | 3.35 | 2.98 | 3.33 | 3.33 | 11.00% | 15,877 |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.54% | 846 |
| Jan 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 1,337 |
| Jan 13, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -4.62% | 1,014 |
| Jan 12, 2026 | 3.26 | 3.30 | 3.16 | 3.25 | 3.25 | 2.85% | 6,171 |
| Jan 9, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -6.20% | 1,573 |
| Jan 8, 2026 | 3.12 | 3.37 | 3.10 | 3.37 | 3.37 | -1.78% | 2,418 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -1.44% | 3,567 |
| Jan 6, 2026 | 4.00 | 4.31 | 3.35 | 3.48 | 3.48 | -11.88% | 25,165 |
| Jan 5, 2026 | 3.96 | 4.60 | 3.90 | 3.95 | 3.95 | -0.03% | 25,443 |
| Jan 2, 2026 | 4.17 | 4.20 | 3.95 | 3.95 | 3.95 | -7.06% | 9,002 |
| Dec 31, 2025 | 4.02 | 4.28 | 4.02 | 4.25 | 4.25 | 2.91% | 1,286 |
| Dec 30, 2025 | 4.00 | 4.30 | 4.00 | 4.13 | 4.13 | 5.90% | 3,589 |
| Dec 29, 2025 | 4.15 | 4.21 | 3.88 | 3.90 | 3.90 | -4.88% | 6,927 |
| Dec 26, 2025 | 4.00 | 4.43 | 4.00 | 4.10 | 4.10 | -1.44% | 17,819 |
| Dec 24, 2025 | 4.03 | 4.18 | 4.03 | 4.16 | 4.16 | -0.95% | 919 |
| Dec 23, 2025 | 4.30 | 4.39 | 4.20 | 4.20 | 4.20 | -2.33% | 2,526 |
| Dec 22, 2025 | 4.20 | 4.48 | 4.20 | 4.30 | 4.30 | -6.52% | 1,389 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.00 | 4.60 | 4.60 | -0.86% | 2,570 |
| Dec 18, 2025 | 4.40 | 4.64 | 4.40 | 4.64 | 4.64 | -0.22% | 744 |
| Dec 17, 2025 | 4.51 | 4.65 | 4.30 | 4.65 | 4.65 | 2.88% | 4,159 |
| Dec 16, 2025 | 4.71 | 4.71 | 4.52 | 4.52 | 4.52 | -3.42% | 800 |
| Dec 15, 2025 | 4.93 | 4.93 | 4.31 | 4.68 | 4.68 | -11.70% | 11,032 |
| Dec 12, 2025 | 4.75 | 5.36 | 4.73 | 5.30 | 5.30 | 10.42% | 8,359 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | 952 |
| Dec 10, 2025 | 4.64 | 4.98 | 4.40 | 4.92 | 4.92 | -0.20% | 6,671 |
| Dec 9, 2025 | 5.08 | 5.18 | 4.86 | 4.93 | 4.93 | 0.61% | 3,101 |
| Dec 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | 1,311 |
| Dec 5, 2025 | 4.40 | 4.88 | 4.33 | 4.72 | 4.72 | 4.89% | 17,305 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.46% | 996 |
| Dec 3, 2025 | 4.18 | 4.75 | 4.17 | 4.71 | 4.71 | 12.01% | 8,347 |
| Dec 2, 2025 | 3.95 | 4.28 | 3.94 | 4.21 | 4.21 | 6.19% | 2,578 |
| Dec 1, 2025 | 3.70 | 4.00 | 3.70 | 3.96 | 3.96 | 12.18% | 2,585 |
| Nov 28, 2025 | 3.50 | 3.53 | 3.49 | 3.53 | 3.53 | -8.31% | 2,073 |
| Nov 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.13% | 1,198 |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.91% | 399 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.61 | 3.71 | 3.71 | -7.25% | 3,664 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.00 | 4.00 | 4.00 | -6.98% | 3,994 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 1,232 |