APPS Stock Prices

Data as of Oct 29, 2026

Last

10.57

Change

+0.66

Open

9.99

Previous

9.91

High

10.67

Low

9.90

Bid

-

Ask

-

Volume

2,617,027

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.254

Hist Vol

0.912

Opt Volume

2,079

Open Int

92,419

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 29, 2026	9.99	10.67	9.90	10.57	+0.66	2,617,027	2,079	1.254	0.912
Oct 28, 2026	10.18	10.36	9.71	9.91	-0.26	2,935,205	1,043	1.273	0.910
Oct 27, 2026	9.66	10.27	9.65	10.17	+0.55	1,729,240	1,463	1.233	0.911
Oct 26, 2026	9.90	9.91	9.52	9.62	-0.24	1,584,204	1,058	1.167	0.910
Oct 23, 2026	9.81	10.09	9.68	9.86	-0.11	1,475,259	1,493	1.189	0.910
Oct 22, 2026	10.38	10.72	9.80	9.97	-0.45	2,324,254	862	1.153	0.910
Oct 21, 2026	9.95	10.53	9.92	10.41	+0.61	2,072,113	2,137	1.153	0.912
Oct 20, 2026	9.54	9.96	9.51	9.80	+0.23	1,423,015	1,489	1.019	0.912
Oct 19, 2026	9.65	9.77	9.18	9.57	+0.01	2,648,127	2,168	1.128	0.912
Oct 16, 2026	10.55	10.80	9.54	9.56	-0.98	2,425,392	1,852	1.087	0.916
Oct 15, 2026	9.52	10.55	9.45	10.54	+1.02	2,396,713	5,929	1.103	0.912
Oct 14, 2026	10.20	10.36	9.49	9.52	-0.84	2,625,209	1,851	1.083	0.913
Oct 13, 2026	10.51	10.67	10.29	10.36	-0.21	1,179,781	1,050	1.047	0.909
Oct 12, 2026	10.42	10.73	10.40	10.57	+0.14	1,823,828	2,744	1.009	0.909
Oct 9, 2026	10.90	10.96	10.25	10.43	-0.35	1,939,268	3,407	0.979	0.913
Oct 8, 2026	10.50	11.19	10.50	10.78	+0.15	3,129,486	3,411	0.793	0.912
Oct 7, 2026	10.30	10.75	10.28	10.63	+0.14	3,107,072	478	0.851	0.912
Oct 6, 2026	11.20	11.53	10.30	10.49	-0.72	3,321,147	4,398	0.877	0.915
Oct 5, 2026	11.10	11.62	11.06	11.21	+0.04	2,512,260	1,828	0.883	0.913
Oct 2, 2026	11.75	11.97	11.16	11.17	+0.00	2,769,650	1,343	0.932	0.913
Oct 1, 2026	11.64	11.92	11.09	11.55	+0.45	3,833,791	1,619	0.946	0.912
Sep 30, 2026	11.69	11.94	10.89	11.10	-0.54	5,201,991	1,175	0.931	0.911
Sep 29, 2026	11.22	11.65	11.08	11.65	+0.42	2,749,839	1,040	0.932	0.913
Sep 28, 2026	11.00	11.37	10.61	11.22	+0.11	2,870,922	898	0.920	0.917
Sep 25, 2026	10.90	11.75	10.75	11.11	+0.23	3,588,871	2,188	0.873	0.917
Sep 24, 2026	11.33	11.37	10.38	10.88	-0.66	4,243,175	4,702	0.879	0.917
Sep 23, 2026	12.24	12.28	11.50	11.54	-0.65	2,577,906	5,626	0.865	0.916
Sep 22, 2026	12.24	12.30	11.50	12.19	+0.14	2,335,201	1,940	0.872	0.914
Sep 21, 2026	10.77	12.24	10.75	12.05	+1.39	3,469,575	8,229	0.890	0.914
Sep 18, 2026	10.96	11.25	10.51	10.66	-0.30	3,491,823	4,483	0.761	0.906
Sep 17, 2026	11.00	11.41	10.75	10.96	+0.12	2,588,149	1,518	0.871	0.906
Sep 16, 2026	11.30	11.40	10.62	10.84	-0.54	2,211,165	2,175	0.800	0.907
Sep 15, 2026	11.51	12.00	11.26	11.38	-0.34	2,327,001	2,054	0.863	0.907
Sep 14, 2026	11.75	11.94	11.40	11.73	-0.09	2,494,783	1,144	0.838	0.910
Sep 11, 2026	11.88	12.19	11.70	11.82	+0.01	2,119,486	2,282	0.836	0.910
Sep 10, 2026	10.86	11.85	10.76	11.80	+0.74	3,087,255	2,387	0.803	0.910
Sep 9, 2026	11.35	11.61	10.97	11.06	-0.24	2,109,612	1,994	0.799	0.909
Sep 8, 2026	10.63	11.40	10.45	11.30	+0.00	2,658,061	2,269	0.815	0.910
Sep 4, 2026	10.75	11.00	10.49	10.71	-0.17	1,991,100	1,359	0.763	0.909
Sep 3, 2026	10.00	10.94	9.95	10.88	+1.10	3,120,364	2,891	0.743	0.909
Sep 2, 2026	9.95	10.05	9.75	9.78	-0.22	2,319,046	1,352	0.766	0.903
Sep 1, 2026	10.50	10.50	9.92	10.00	-0.76	2,549,192	8,264	0.778	0.903
Aug 31, 2026	10.90	11.19	10.50	10.76	-0.33	4,017,053	1,743	0.757	0.901
Aug 28, 2026	11.34	11.71	11.02	11.09	-0.35	2,688,296	1,399	0.818	0.901
Aug 27, 2026	11.08	11.62	11.00	11.44	+0.60	3,334,555	7,980	0.779	0.900
Aug 26, 2026	10.58	11.25	10.58	10.84	+0.01	2,517,469	2,403	0.779	0.899
Aug 25, 2026	10.72	10.89	10.43	10.83	+0.09	1,772,938	1,087	0.770	0.900
Aug 24, 2026	10.68	11.08	10.54	10.74	-0.13	1,968,427	2,819	0.801	0.901
Aug 21, 2026	10.71	11.00	10.63	10.87	+0.16	1,853,477	4,975	0.736	0.905
Aug 20, 2026	11.07	11.16	10.68	10.71	-0.52	1,936,088	3,632	0.767	0.905
Aug 19, 2026	12.00	12.09	11.13	11.23	-0.89	3,036,914	3,878	0.792	0.904
Aug 18, 2026	11.94	12.63	11.75	12.12	-0.12	2,509,752	1,986	0.792	0.901
Aug 17, 2026	12.32	12.79	12.06	12.24	-0.20	2,223,435	1,176	0.839	0.902
Aug 14, 2026	12.67	12.90	12.27	12.44	-0.18	2,969,425	6,239	0.796	0.902
Aug 13, 2026	12.53	12.92	12.48	12.62	+0.21	2,918,957	1,581	0.837	0.902
Aug 12, 2026	13.13	13.49	12.06	12.41	-0.63	4,155,916	7,449	0.808	0.902
Aug 11, 2026	14.40	14.51	13.00	13.04	-1.35	3,602,513	3,888	0.852	0.900
Aug 10, 2026	14.27	15.06	14.19	14.39	+0.05	3,109,531	4,166	0.913	0.894
Aug 7, 2026	14.37	15.34	13.75	14.34	+0.07	4,681,284	5,265	0.881	0.898
Aug 6, 2026	12.95	14.37	11.76	14.27	+1.10	8,092,966	5,627	0.913	0.898
Aug 5, 2026	11.95	14.10	11.90	13.17	+3.66	20,631,664	21,807	0.971	0.910
Aug 4, 2026	9.31	9.73	9.01	9.51	+0.51	5,672,521	10,954	1.699	0.851
Aug 3, 2026	8.27	9.00	8.24	9.00	+0.94	3,671,733	3,409	1.526	0.855
Jul 31, 2026	8.29	8.70	7.85	8.06	-0.13	2,361,024	1,090	1.392	0.851
Jul 30, 2026	8.24	8.38	7.94	8.19	+0.07	2,027,539	943	1.427	0.855
Jul 29, 2026	8.49	8.74	8.08	8.12	-0.34	2,096,002	579	1.401	0.856

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.