Simpple Ltd (SPPL)

0.71 +0.03 (+4.43%) USD  |  NASDAQ  |  May 13, 13:32
More

Simpple Price: 0.71 for May 13, 2024

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.
Date Open High Low Close Volume
May 10, 2024 0.68 0.68 0.66 0.6799 31087.00
May 09, 2024 0.69 0.69 0.66 0.6631 35862.00
May 08, 2024 0.7005 0.715 0.6854 0.686 14794.00
May 07, 2024 0.70 0.7199 0.6854 0.6854 22579.00
May 06, 2024 0.7101 0.72 0.672 0.7199 29134.00
May 03, 2024 0.738 0.7511 0.7056 0.725 16757.00
May 02, 2024 0.709 0.75 0.70 0.745 24660.00
May 01, 2024 0.739 0.739 0.6964 0.6964 32565.00
Apr 30, 2024 0.7325 0.7395 0.6998 0.7395 20436.00
Apr 29, 2024 0.741 0.7650 0.701 0.7301 9194.00
Apr 26, 2024 0.77 0.77 0.7304 0.7598 43363.00
Apr 25, 2024 0.77 0.77 0.7001 0.7451 16129.00
Apr 24, 2024 0.765 0.765 0.7001 0.74 25041.00
Apr 23, 2024 0.67 0.7789 0.632 0.7475 135269.0
Apr 22, 2024 0.6451 0.6790 0.621 0.67 158056.0
Apr 19, 2024 0.689 0.689 0.63 0.6312 33496.00
Apr 18, 2024 0.662 0.662 0.6295 0.65 17970.00
Apr 17, 2024 0.626 0.65 0.6202 0.64 31908.00
Apr 16, 2024 0.63 0.6674 0.62 0.6302 41962.00
Apr 15, 2024 0.71 0.71 0.6107 0.6238 102212.0
Apr 12, 2024 0.75 0.75 0.68 0.7299 108415.0
Apr 11, 2024 0.75 0.7599 0.715 0.7159 75137.00
Apr 10, 2024 0.751 0.7699 0.721 0.7549 52436.00
Apr 09, 2024 0.7451 0.7786 0.72 0.751 55765.00
Apr 08, 2024 0.72 0.7638 0.712 0.745 18441.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.6238
Minimum
Apr 15 2024
9.44
Maximum
Dec 15 2023
4.381
Average
4.975
Median

Price Benchmarks

Lucas GC Ltd 3.61
BYND Cannasoft Enterprises Inc 0.91
Presto Automation Inc 0.165
SentinelOne Inc 21.66
Castellum Inc 0.265

Price Related Metrics

Market Cap 11.52M