5 DAY PERFORMANCE
-21.43%
1 MONTH PERFORMANCE
-18.65%
3 MONTH PERFORMANCE
-44.52%
6 MONTH PERFORMANCE
-25.15%
YEAR-TO-DATE PERFORMANCE
-40.47%
1 YEAR PERFORMANCE
-54.41%
Simpple Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.00 | $2.89 (-3.67%) | $3.18 | $2.53 | 13.41 K | $14.13 M |
| 02/13/2026 | $3.00 | $3.00 (0%) | $3.10 | $2.97 | 3.50 K | $14.62 M |
| 02/12/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 28 | $15.69 M |
| 02/11/2026 | $3.04 | $3.22 (5.92%) | $3.22 | $3.01 | 2.65 K | $15.69 M |
| 02/10/2026 | $3.10 | $3.25 (4.84%) | $3.25 | $3.08 | 1.51 K | $15.84 M |
| 02/09/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 826 | $15.59 M |
| 02/06/2026 | $3.33 | $3.20 (-3.9%) | $3.40 | $2.97 | 4.80 K | $15.59 M |
| 02/05/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 1.34 K | $16.08 M |
| 02/04/2026 | $3.42 | $3.30 (-3.51%) | $3.42 | $3.00 | 9.62 K | $16.08 M |
| 02/03/2026 | $3.31 | $3.26 (-1.51%) | $3.31 | $3.25 | 1.40 K | $15.89 M |
| 02/02/2026 | $3.25 | $3.56 (9.54%) | $3.56 | $3.25 | 2.42 K | $17.35 M |
| 01/30/2026 | $3.19 | $3.25 (1.88%) | $3.55 | $3.19 | 1.51 K | $15.84 M |
| 01/29/2026 | $3.01 | $3.29 (9.3%) | $3.31 | $2.93 | 21.00 K | $16.03 M |
| 01/28/2026 | $3.10 | $3.11 (0.32%) | $3.20 | $2.95 | 3.71 K | $15.16 M |
| 01/27/2026 | $3.27 | $3.00 (-8.26%) | $3.27 | $2.95 | 5.05 K | $14.62 M |
| 01/26/2026 | $3.30 | $3.28 (-0.61%) | $3.30 | $3.16 | 1.60 K | $15.98 M |
| 01/23/2026 | $3.23 | $3.15 (-2.48%) | $3.23 | $3.15 | 2.14 K | $15.35 M |
| 01/22/2026 | $3.01 | $3.33 (10.63%) | $3.35 | $2.98 | 20.10 K | $16.23 M |
| 01/21/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 20 | $14.62 M |
| 01/20/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 846 | $14.62 M |
| 01/16/2026 | $3.11 | $3.11 (0%) | $3.11 | $3.11 | 381 | $15.16 M |
| 01/15/2026 | $3.11 | $3.11 (0%) | $3.11 | $3.11 | 1.34 K | $15.16 M |
| 01/14/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 210 | $15.11 M |
| 01/13/2026 | $3.30 | $3.10 (-6.06%) | $3.30 | $3.10 | 1.01 K | $15.11 M |
| 01/12/2026 | $3.26 | $3.25 (-0.31%) | $3.30 | $3.16 | 6.20 K | $15.84 M |
| 01/09/2026 | $3.23 | $3.16 (-2.17%) | $3.23 | $3.16 | 2.10 K | $15.40 M |
| 01/08/2026 | $3.12 | $3.37 (8.01%) | $3.37 | $3.10 | 2.42 K | $16.42 M |
| 01/07/2026 | $3.59 | $3.43 (-4.46%) | $3.59 | $3.43 | 3.60 K | $16.71 M |
| 01/06/2026 | $4.00 | $3.48 (-13%) | $4.31 | $3.35 | 25.20 K | $16.96 M |
| 01/05/2026 | $3.96 | $3.95 (-0.25%) | $4.60 | $3.90 | 25.44 K | $19.25 M |
| 01/02/2026 | $4.17 | $3.95 (-5.28%) | $4.20 | $3.95 | 9.00 K | $19.25 M |
| 12/31/2025 | $4.02 | $4.25 (5.72%) | $4.28 | $4.02 | 1.30 K | $20.71 M |
| 12/30/2025 | $4.00 | $4.13 (3.25%) | $4.30 | $4.00 | 3.60 K | $20.13 M |
| 12/29/2025 | $4.15 | $3.90 (-6.02%) | $4.21 | $3.88 | 6.93 K | $19.01 M |
| 12/26/2025 | $4.00 | $4.10 (2.5%) | $4.43 | $4.00 | 17.82 K | $19.98 M |
| 12/24/2025 | $4.03 | $4.16 (3.23%) | $4.18 | $4.03 | 919 | $20.27 M |
| 12/23/2025 | $4.30 | $4.20 (-2.33%) | $4.39 | $4.20 | 2.54 K | $20.47 M |
| 12/22/2025 | $4.20 | $4.30 (2.38%) | $4.48 | $4.20 | 1.40 K | $20.95 M |
| 12/19/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.00 | 2.60 K | $22.42 M |
| 12/18/2025 | $4.40 | $4.64 (5.45%) | $4.64 | $4.40 | 800 | $22.61 M |
| 12/17/2025 | $4.51 | $4.65 (3.1%) | $4.65 | $4.30 | 4.20 K | $22.66 M |
| 12/16/2025 | $4.71 | $4.52 (-4.03%) | $4.71 | $4.52 | 800 | $22.03 M |
| 12/15/2025 | $4.93 | $4.68 (-5.07%) | $4.93 | $4.31 | 11.03 K | $22.81 M |
| 12/12/2025 | $4.75 | $5.30 (11.58%) | $5.36 | $4.73 | 8.40 K | $93.80 M |
| 12/11/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 1.00 K | $84.95 M |
| 12/10/2025 | $4.64 | $4.92 (6.03%) | $4.98 | $4.40 | 6.70 K | $87.08 M |
| 12/09/2025 | $5.08 | $4.93 (-2.95%) | $5.18 | $4.86 | 3.10 K | $87.26 M |
| 12/08/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 1.31 K | $86.72 M |
| 12/05/2025 | $4.40 | $4.72 (7.27%) | $4.88 | $4.33 | 17.31 K | $83.54 M |
| 12/04/2025 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 1.00 K | $79.65 M |
| 12/03/2025 | $4.18 | $4.71 (12.68%) | $4.75 | $4.17 | 8.35 K | $83.36 M |
| 12/02/2025 | $3.95 | $4.21 (6.58%) | $4.28 | $3.94 | 2.60 K | $74.51 M |
| 12/01/2025 | $3.70 | $3.96 (7.03%) | $4.00 | $3.70 | 2.60 K | $70.09 M |
| 11/28/2025 | $3.50 | $3.53 (0.86%) | $3.53 | $3.49 | 2.10 K | $62.48 M |
| 11/26/2025 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 1.20 K | $68.14 M |
| 11/25/2025 | $3.86 | $3.86 (0%) | $3.86 | $3.86 | 400 | $68.32 M |
| 11/24/2025 | $4.00 | $3.71 (-7.25%) | $4.00 | $3.61 | 3.70 K | $65.66 M |
| 11/21/2025 | $4.32 | $4.00 (-7.41%) | $4.32 | $4.00 | 3.99 K | $70.80 M |
| 11/20/2025 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.30 | 1.23 K | $76.11 M |
| 11/19/2025 | $4.61 | $4.50 (-2.39%) | $4.61 | $4.50 | 928 | $79.65 M |
| 11/18/2025 | $4.50 | $4.50 (0%) | $4.54 | $4.50 | 1.70 K | $79.65 M |
| 11/17/2025 | $5.21 | $4.56 (-12.48%) | $5.21 | $4.56 | 6.43 K | $80.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
