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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apph · 日线历史（复权）· FMP · 截至 2023年8月29日
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 $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat 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.
关于价格历史与 OHLCV 数据
AppHarvest, Inc.（APPH）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APPH 历史股价FMP 日线复权 OHLCV