Simpple Ltd. (SPPL)
NASDAQ: SPPL · Real-Time Price · USD
4.720
+0.220 (4.89%)
At close: Dec 5, 2025, 4:00 PM EST
4.680
-0.040 (-0.85%)
After-hours: Dec 5, 2025, 7:29 PM EST
Simpple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.88 | 4.33 | 4.72 | 4.72 | 4.89% | 16,945 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.46% | 376 |
| Dec 3, 2025 | 4.18 | 4.75 | 4.17 | 4.71 | 4.71 | 12.01% | 8,047 |
| Dec 2, 2025 | 3.95 | 4.28 | 3.94 | 4.21 | 4.21 | 6.19% | 2,573 |
| Dec 1, 2025 | 3.70 | 4.00 | 3.70 | 3.96 | 3.96 | 12.18% | 2,583 |
| 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% | 3,939 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 1,232 |
| Nov 19, 2025 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | - | 928 |
| Nov 18, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | -1.21% | 1,700 |
| Nov 17, 2025 | 5.21 | 5.21 | 4.56 | 4.56 | 4.56 | -7.79% | 6,426 |
| Nov 14, 2025 | 4.92 | 5.24 | 4.92 | 4.94 | 4.94 | -4.08% | 3,109 |
| Nov 13, 2025 | 4.97 | 5.20 | 4.97 | 5.15 | 5.15 | 2.79% | 1,883 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.01 | 5.01 | 5.01 | -6.00% | 882 |
| Nov 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.56% | 446 |
| Nov 10, 2025 | 5.00 | 5.65 | 5.00 | 5.36 | 5.36 | 2.49% | 3,533 |
| Nov 7, 2025 | 5.17 | 5.43 | 5.17 | 5.23 | 5.23 | 8.73% | 2,502 |
| Nov 6, 2025 | 5.64 | 5.64 | 4.80 | 4.81 | 4.81 | -13.33% | 11,573 |
| Nov 5, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -5.13% | 10,579 |
| Nov 4, 2025 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | -5.26% | 5,687 |
| Nov 3, 2025 | 5.94 | 6.20 | 5.94 | 6.18 | 6.18 | 5.20% | 6,553 |
| Oct 31, 2025 | 6.10 | 6.13 | 5.87 | 5.87 | 5.87 | -4.71% | 1,543 |
| Oct 30, 2025 | 5.98 | 6.18 | 5.98 | 6.16 | 6.16 | - | 2,568 |
| Oct 29, 2025 | 5.93 | 6.19 | 5.89 | 6.16 | 6.16 | 0.49% | 3,812 |
| Oct 28, 2025 | 6.08 | 6.13 | 6.01 | 6.13 | 6.13 | 0.38% | 2,751 |
| Oct 27, 2025 | 5.73 | 6.11 | 5.73 | 6.11 | 6.11 | 8.47% | 4,460 |
| Oct 24, 2025 | 6.10 | 6.17 | 5.40 | 5.63 | 5.63 | -4.41% | 14,986 |
| Oct 23, 2025 | 5.54 | 5.89 | 5.47 | 5.89 | 5.89 | 5.18% | 2,311 |
| Oct 22, 2025 | 5.62 | 5.72 | 5.52 | 5.60 | 5.60 | -3.45% | 3,172 |
| Oct 21, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 34,661 |
| Oct 20, 2025 | 6.20 | 6.20 | 5.99 | 6.00 | 6.00 | -2.83% | 1,828 |
| Oct 17, 2025 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 0.19% | 1,038 |
| Oct 16, 2025 | 6.36 | 6.57 | 6.12 | 6.16 | 6.16 | -4.89% | 5,449 |
| Oct 15, 2025 | 6.20 | 7.00 | 5.77 | 6.48 | 6.48 | 6.75% | 25,071 |
| Oct 14, 2025 | 5.86 | 6.14 | 5.53 | 6.07 | 6.07 | 8.39% | 7,039 |
| Oct 13, 2025 | 5.33 | 5.80 | 5.33 | 5.60 | 5.60 | 0.18% | 6,923 |
| Oct 10, 2025 | 5.75 | 5.75 | 5.53 | 5.59 | 5.59 | -4.12% | 17,515 |
| Oct 9, 2025 | 5.90 | 5.93 | 5.49 | 5.83 | 5.83 | -0.51% | 4,189 |
| Oct 8, 2025 | 5.82 | 5.97 | 5.82 | 5.86 | 5.86 | 1.56% | 3,639 |
| Oct 7, 2025 | 5.50 | 5.78 | 5.50 | 5.77 | 5.77 | 0.52% | 4,366 |
| Oct 6, 2025 | 5.25 | 5.79 | 5.16 | 5.74 | 5.74 | 4.36% | 18,867 |
| Oct 3, 2025 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -2.86% | 19,716 |
| Oct 2, 2025 | 5.82 | 5.82 | 5.50 | 5.66 | 5.66 | -4.20% | 9,496 |
| Oct 1, 2025 | 5.80 | 6.28 | 5.80 | 5.91 | 5.91 | 1.53% | 4,837 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.60 | 5.82 | 5.82 | -5.50% | 3,426 |
| Sep 29, 2025 | 6.21 | 6.21 | 5.55 | 6.16 | 6.16 | -2.58% | 16,755 |
| Sep 26, 2025 | 6.75 | 6.75 | 6.25 | 6.32 | 6.32 | -4.49% | 13,587 |