AppHarvest, Inc.
APPHNASDAQConsumer Defensive
$0.07
$-0.01(-16.02%)
Market Cap$10330259
P/E Ratio—
52W High$4.07
52W Low$0.0666
AppHarvest, Inc. (APPH) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
apph · EOD price history · split-adj. · FMP · as of Aug 29, 2023
5-Year High5Y
$20.03
Jun 9, 2021
-99.7% from here
5-Year Low5Y
$0.0500
Aug 25, 2023
+33.2% from low
IPO Priceadj.
$31.37
Feb 3, 2021
-99.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$20.07
Jun 8, 2021
-99.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 29, 2023 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 581K | +5.62% |
| Aug 28, 2023 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 459K | +19.82% |
| Aug 25, 2023 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 1.0M | +29.52% |
| Aug 24, 2023 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 497K | +0.00% |
| Aug 23, 2023 | $0.06 | $0.08 | $0.05 | $0.08 | $0.08 | 1.8M | +39.82% |
| Aug 22, 2023 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 543K | +3.16% |
| Aug 21, 2023 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 574K | -14.67% |
| Aug 18, 2023 | $0.07 | $0.09 | $0.06 | $0.06 | $0.06 | 399K | -4.61% |
| Aug 17, 2023 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 499K | +9.22% |
| Aug 16, 2023 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 1.1M | +31.15% |
| Aug 15, 2023 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 341K | -7.28% |
| Aug 14, 2023 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 725K | +13.80% |
| Aug 11, 2023 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 921K | +3.62% |
| Aug 10, 2023 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 2.9M | +33.33% |
| Aug 9, 2023 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 1.1M | +12.73% |
| Aug 1, 2023 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 9.6M | -13.51% |
| Jul 31, 2023 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 7.1M | -0.50% |
| Jul 28, 2023 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 15.1M | -1.14% |
| Jul 27, 2023 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 11.8M | -3.83% |
| Jul 26, 2023 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 25.6M | -1.98% |
Showing 1–20 of 555 records
Annual Stock Price Performance · APPH
Jan 1 → Dec 31 · 3 years2023-88.7%$0.60 → $0.07
-88.7%
2022-85.6%$3.95 → $0.57
-85.6%
2021-80.6%$20.02 → $3.89
-80.6%
Best Year2021 · -80.6%
Worst Year2023 · -88.7%
Positive Years0 / 3
Avg Annual Return-85.0%
3Y Total Return-99.7%
3Y CAGR~-85.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in APPH?
If you invested $1,000 in APPH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-70.8% / yr
Profit$-998
Based on Feb 3, 2021 · $31.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
AppHarvest, Inc. (APPH) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.07. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
APPH price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
APPH historical stock pricesFMP EOD datasplit-adjusted OHLCV