Appreciate Inc. (SFR)
0.07
-0.00 (-3.05%)
At close: Jan 16, 2025, 9:00 PM
Appreciate Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 0.17 | 0.19 | 0.07 | 0.07 | 0.07 | n/a | 39,753,255 |
| Nov 21, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 11,000 |
| Nov 20, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |
| Nov 17, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 1,023 |
| Nov 16, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 19,936 |
| Nov 15, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 37,576 |
| Nov 14, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | -0.01 | -100.00% | 1,215 |
| Nov 13, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 |
| Nov 10, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 29,915 |
| Nov 9, 2023 | 0.03 | 0.04 | 0.01 | 0.01 | -0.01 | -50.00% | 21,945 |
| Nov 8, 2023 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 12,072 |
| Nov 7, 2023 | 0.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2,200 |
| Nov 6, 2023 | 0.01 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 54,935 |
| Nov 3, 2023 | 0.01 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10,496 |
| Nov 2, 2023 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | n/a | 203,814 |
| Nov 1, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 15,267 |
| Oct 31, 2023 | 0.03 | 0.04 | 0.00 | 0.00 | -0.03 | -100.00% | 199,658 |
| Oct 30, 2023 | 0.06 | 0.06 | 0.03 | 0.03 | -0.04 | -57.14% | 306,075 |
| Oct 27, 2023 | 0.02 | 0.07 | 0.02 | 0.07 | 0.00 | 0.00% | 1,981,841 |
| Oct 26, 2023 | 0.17 | 0.19 | 0.07 | 0.07 | -0.05 | -41.67% | 40,948,699 |
| Oct 25, 2023 | 0.10 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 10,992,676 |
| Oct 24, 2023 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 437,301 |
| Oct 23, 2023 | 0.17 | 0.17 | 0.15 | 0.15 | -0.01 | -6.25% | 138,865 |
| Oct 20, 2023 | 0.16 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88% | 203,914 |
| Oct 19, 2023 | 0.20 | 0.20 | 0.16 | 0.17 | -0.01 | -5.56% | 101,852 |
| Oct 18, 2023 | 0.19 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00% | 58,995 |
| Oct 17, 2023 | 0.19 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00% | 179,868 |
| Oct 16, 2023 | 0.17 | 0.19 | 0.16 | 0.18 | 0.01 | 5.88% | 125,807 |
| Oct 13, 2023 | 0.16 | 0.19 | 0.16 | 0.17 | 0.01 | 6.25% | 204,402 |
| Oct 12, 2023 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 112,848 |
| Oct 11, 2023 | 0.15 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 84,350 |
| Oct 10, 2023 | 0.16 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88% | 122,025 |
| Oct 9, 2023 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 166,462 |
| Oct 6, 2023 | 0.17 | 0.20 | 0.16 | 0.18 | 0.01 | 5.88% | 713,824 |
| Oct 5, 2023 | 0.18 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 159,889 |
| Oct 4, 2023 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 381,347 |
| Oct 3, 2023 | 0.17 | 0.34 | 0.17 | 0.18 | 0.01 | 5.88% | 10,605,993 |
| Oct 2, 2023 | 0.16 | 0.19 | 0.16 | 0.17 | 0.01 | 6.25% | 49,164 |
| Sep 29, 2023 | 0.19 | 0.19 | 0.16 | 0.16 | -0.02 | -11.11% | 175,228 |
| Sep 28, 2023 | 0.21 | 0.21 | 0.17 | 0.18 | -0.02 | -10.00% | 140,565 |
| Sep 27, 2023 | 0.21 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 74,455 |
| Sep 26, 2023 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 104,256 |
| Sep 25, 2023 | 0.23 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 36,272 |
| Sep 22, 2023 | 0.22 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76% | 30,913 |
| Sep 21, 2023 | 0.23 | 0.23 | 0.20 | 0.21 | -0.01 | -4.55% | 96,058 |
| Sep 20, 2023 | 0.22 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 43,198 |
| Sep 19, 2023 | 0.22 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 46,796 |
| Sep 18, 2023 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 142,418 |
| Sep 15, 2023 | 0.23 | 0.24 | 0.22 | 0.22 | -0.02 | -8.33% | 500,985 |
| Sep 14, 2023 | 0.25 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 88,494 |