APPH

AppHarvest Historical Data

APPH Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.8662 -0.0302 -3.37% 0.88 0.9019 0.85 1,946,842
Dec 01 2022 0.8964 -0.0054 -0.6% 0.95 0.9699 0.8806 2,837,900
Nov 30 2022 0.9018 0.006 0.67% 0.91 0.9199 0.83 6,561,057
Nov 29 2022 0.8958 -0.0861 -8.77% 0.9875 1.01 0.89 3,593,663
Nov 28 2022 0.9819 -0.1381 -12.33% 1.11 1.13 0.972 2,023,606
Nov 25 2022 1.12 0.00 +0.00% 1.02 1.13 1.02 0
Nov 25 2022 1.12 0.01 0.9% 1.02 1.13 1.02 834,669
Nov 24 2022 1.11 0.00 +0.00% 1.19 1.19 1.01 0
Nov 23 2022 1.11 -0.07 -5.93% 1.19 1.19 1.01 4,024,613
Nov 22 2022 1.18 -0.04 -3.28% 1.25 1.25 1.16 1,948,384
Nov 21 2022 1.22 -0.02 -1.61% 1.24 1.28 1.19 2,091,224
Nov 18 2022 1.24 -0.03 -2.36% 1.33 1.33 1.22 1,210,774
Nov 17 2022 1.27 -0.01 -0.78% 1.30 1.30 1.24 1,201,214
Nov 16 2022 1.28 -0.15 -10.49% 1.43 1.44 1.27 2,561,195
Nov 15 2022 1.43 -0.01 -0.69% 1.48 1.48 1.42 1,694,102
Nov 14 2022 1.44 -0.09 -5.88% 1.57 1.57 1.43 2,030,492
Nov 11 2022 1.53 0.07 4.79% 1.47 1.60 1.46 3,317,324
Nov 10 2022 1.46 -0.08 -5.19% 1.62 1.62 1.4231 3,270,243
Nov 09 2022 1.54 -0.01 -0.65% 1.62 1.62 1.54 1,141,971
Nov 08 2022 1.55 -0.40 -20.51% 1.90 1.90 1.54 3,279,172
Nov 07 2022 1.95 0.00 0.0% 1.99 2.15 1.94 1,552,146
Nov 04 2022 1.95 0.00 +0.00% 1.99 2.04 1.92 0
Nov 04 2022 1.95 0.05 2.63% 1.99 2.04 1.92 944,607
Nov 03 2022 1.90 -0.13 -6.4% 2.03 2.06 1.89 885,274
Nov 02 2022 2.03 -0.10 -4.69% 2.11 2.17 2.01 861,859
Nov 01 2022 2.13 0.00 0.0% 2.13 2.17 2.085 972,586
Oct 31 2022 2.13 0.03 1.43% 2.15 2.31 2.02 2,664,248
Oct 28 2022 2.10 0.16 8.25% 1.90 2.14 1.86 1,483,442
Oct 27 2022 1.94 0.19 10.86% 1.80 2.11 1.79 2,643,899
Oct 26 2022 1.75 -0.04 -2.23% 1.79 1.79 1.6925 694,209
Oct 25 2022 1.79 0.14 8.48% 1.64 1.82 1.64 1,144,302
Oct 24 2022 1.65 0.07 4.43% 1.60 1.68 1.56 1,235,915
Oct 21 2022 1.58 0.01 0.64% 1.56 1.60 1.50 1,106,502
Oct 20 2022 1.57 -0.06 -3.68% 1.64 1.67 1.56 888,572
Oct 19 2022 1.63 0.04 2.52% 1.59 1.64 1.56 1,142,864
Oct 18 2022 1.59 0.03 1.92% 1.59 1.65 1.56 1,137,880
Oct 17 2022 1.56 -0.04 -2.5% 1.61 1.66 1.54 1,378,446
Oct 14 2022 1.60 -0.09 -5.33% 1.73 1.7368 1.58 1,045,981
Oct 13 2022 1.69 -0.01 -0.59% 1.67 1.725 1.64 809,385
Oct 12 2022 1.70 0.02 1.19% 1.69 1.71 1.65 721,921
Oct 11 2022 1.68 -0.04 -2.33% 1.72 1.76 1.62 1,252,398
Oct 10 2022 1.72 -0.07 -3.91% 1.82 1.82 1.68 1,084,213
Oct 07 2022 1.79 -0.10 -5.29% 1.89 1.902 1.77 1,472,567
Oct 06 2022 1.89 -0.09 -4.55% 1.95 2.00 1.86 1,157,050
Oct 05 2022 1.98 -0.02 -1.0% 1.95 2.01 1.8942 1,159,822
Oct 04 2022 2.00 0.06 3.09% 1.98 2.07 1.94 1,279,536
Oct 03 2022 1.94 -0.03 -1.52% 2.00 2.03 1.84 1,240,850
Sep 30 2022 1.97 0.06 3.14% 1.89 2.085 1.88 1,568,803
Sep 29 2022 1.91 -0.02 -1.04% 1.93 1.93 1.82 1,612,965
Sep 28 2022 1.93 0.00 0.0% 1.98 2.00 1.88 1,663,604
Sep 27 2022 1.93 0.04 2.12% 1.93 2.02 1.82 3,077,079
Sep 26 2022 1.89 -0.03 -1.56% 1.92 1.9701 1.84 1,077,833
Sep 23 2022 1.92 -0.05 -2.54% 1.95 1.99 1.86 1,265,220
Sep 22 2022 1.97 -0.12 -5.74% 2.10 2.10 1.95 1,834,111
Sep 21 2022 2.09 0.07 3.47% 2.04 2.26 2.01 1,676,166
Sep 20 2022 2.02 0.03 1.51% 2.02 2.15 1.925 1,608,238
Sep 19 2022 1.99 -0.15 -7.01% 2.13 2.18 1.99 1,416,616
Sep 16 2022 2.14 -0.17 -7.36% 2.31 2.3399 2.11 3,186,510
Sep 15 2022 2.31 -0.15 -6.1% 2.43 2.50 2.30 1,716,874
Sep 14 2022 2.46 -0.05 -1.99% 2.5127 2.55 2.45 867,396
Sep 13 2022 2.51 -0.19 -7.04% 2.61 2.64 2.49 1,356,439
Sep 12 2022 2.70 -0.04 -1.46% 2.77 2.82 2.68 980,965
Sep 09 2022 2.74 0.09 3.4% 2.67 2.785 2.66 941,168
Sep 08 2022 2.65 -0.01 -0.38% 2.68 2.7546 2.56 705,987
Sep 07 2022 2.66 -0.06 -2.21% 2.72 2.79 2.60 1,203,010
Sep 06 2022 2.72 -0.02 -0.73% 2.80 2.80 2.62 1,746,782