APPS(APPS)
APPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $8.29 | $8.70 | $7.85 | $8.06 | 2.37M |
| 7/30/2026 | $8.24 | $8.38 | $7.94 | $8.19 | 2.03M |
| 7/29/2026 | $8.49 | $8.74 | $8.08 | $8.12 | 2.16M |
| 7/28/2026 | $8.47 | $8.72 | $8.13 | $8.46 | 1.81M |
| 7/27/2026 | $8.63 | $8.88 | $8.42 | $8.59 | 2.29M |
| 7/24/2026 | $8.14 | $8.71 | $8.05 | $8.45 | 3.06M |
| 7/23/2026 | $8.40 | $8.58 | $8.03 | $8.03 | 2.02M |
| 7/22/2026 | $9.32 | $9.69 | $8.40 | $8.49 | 2.52M |
| 7/21/2026 | $8.74 | $9.19 | $8.63 | $9.18 | 3.26M |
| 7/20/2026 | $8.34 | $8.66 | $8.30 | $8.34 | 2.38M |
| 7/17/2026 | $8.35 | $8.52 | $8.02 | $8.34 | 2.91M |
| 7/16/2026 | $9.63 | $9.67 | $8.57 | $8.63 | 2.40M |
| 7/15/2026 | $9.97 | $10.03 | $9.33 | $9.73 | 1.84M |
| 7/14/2026 | $9.77 | $10.34 | $9.67 | $9.82 | 1.97M |
| 7/13/2026 | $10.58 | $10.68 | $9.86 | $9.95 | 2.09M |
| 7/10/2026 | $11.21 | $11.27 | $10.37 | $10.56 | 2.12M |
| 7/9/2026 | $10.37 | $11.44 | $10.31 | $11.21 | 3.32M |
| 7/8/2026 | $10.02 | $10.52 | $9.85 | $10.50 | 4.22M |
| 7/7/2026 | $11.15 | $11.60 | $10.38 | $10.39 | 5.00M |
| 7/6/2026 | $12.44 | $13.52 | $11.14 | $11.18 | 6.29M |
| 7/2/2026 | $13.34 | $13.60 | $12.57 | $12.71 | 6.02M |
| 7/1/2026 | $12.90 | $13.55 | $12.77 | $13.31 | 4.67M |
| 6/30/2026 | $12.82 | $13.44 | $12.74 | $12.90 | 7.05M |
| 6/29/2026 | $11.38 | $13.06 | $11.34 | $12.91 | 7.79M |
| 6/26/2026 | $10.04 | $11.22 | $9.90 | $11.07 | 9.09M |
| 6/25/2026 | $10.10 | $10.49 | $9.82 | $10.16 | 4.08M |
| 6/24/2026 | $9.34 | $10.38 | $9.13 | $10.14 | 6.59M |
| 6/23/2026 | $9.09 | $9.69 | $9.04 | $9.26 | 3.56M |
| 6/22/2026 | $8.47 | $9.30 | $8.42 | $9.25 | 4.84M |
| 6/18/2026 | $8.75 | $8.88 | $8.21 | $8.61 | 5.90M |
| 6/17/2026 | $9.36 | $9.54 | $8.59 | $8.62 | 5.59M |
| 6/16/2026 | $9.83 | $10.23 | $8.95 | $9.40 | 6.40M |
| 6/15/2026 | $9.92 | $10.25 | $9.53 | $9.83 | 5.39M |
| 6/12/2026 | $10.13 | $10.36 | $9.56 | $9.76 | 6.35M |
| 6/11/2026 | $10.22 | $10.61 | $9.80 | $10.14 | 7.66M |
| 6/10/2026 | $9.70 | $10.80 | $9.66 | $10.22 | 8.42M |
| 6/9/2026 | $9.35 | $10.40 | $9.20 | $9.85 | 11.14M |
| 6/8/2026 | $9.02 | $10.07 | $9.00 | $9.35 | 8.61M |
| 6/5/2026 | $9.19 | $9.63 | $8.67 | $9.01 | 7.17M |
| 6/4/2026 | $8.53 | $9.46 | $8.39 | $9.32 | 9.16M |
| 6/3/2026 | $8.55 | $8.79 | $8.09 | $8.67 | 5.78M |
| 6/2/2026 | $9.00 | $9.38 | $8.06 | $8.55 | 10.37M |
| 6/1/2026 | $8.87 | $9.80 | $8.78 | $9.30 | 13.19M |
| 5/29/2026 | $8.20 | $9.26 | $8.20 | $8.78 | 14.11M |
| 5/28/2026 | $6.68 | $8.55 | $6.39 | $8.40 | 21.74M |
| 5/27/2026 | $6.49 | $7.62 | $6.17 | $6.68 | 54.81M |
| 5/26/2026 | $4.64 | $4.98 | $4.52 | $4.81 | 12.38M |
| 5/22/2026 | $4.54 | $4.81 | $4.47 | $4.55 | 2.94M |
| 5/21/2026 | $4.55 | $4.68 | $4.45 | $4.46 | 3.15M |
| 5/20/2026 | $4.35 | $4.55 | $4.12 | $4.55 | 4.42M |
| 5/19/2026 | $4.06 | $4.58 | $3.97 | $4.17 | 6.23M |
| 5/18/2026 | $4.20 | $4.32 | $4.00 | $4.05 | 1.70M |
| 5/15/2026 | $4.12 | $4.33 | $4.10 | $4.22 | 2.48M |
| 5/14/2026 | $4.12 | $4.32 | $3.93 | $4.21 | 2.18M |
| 5/13/2026 | $3.93 | $4.26 | $3.85 | $4.12 | 4.08M |
| 5/12/2026 | $3.94 | $3.96 | $3.79 | $3.87 | 1.65M |
| 5/11/2026 | $4.00 | $4.07 | $3.92 | $3.99 | 1.46M |
| 5/8/2026 | $3.95 | $4.08 | $3.85 | $4.04 | 1.51M |
| 5/7/2026 | $4.03 | $4.08 | $3.90 | $3.99 | 1.57M |
| 5/6/2026 | $3.93 | $3.99 | $3.81 | $3.98 | 1.70M |
| 5/5/2026 | $3.96 | $4.01 | $3.85 | $3.89 | 1.77M |
| 5/4/2026 | $3.68 | $4.01 | $3.68 | $3.95 | 1.98M |