AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.33	0.34	0.33	0.34	0.34	2.26%	40,581
Jan 15, 2026	0.33	0.34	0.33	0.33	0.33	-0.75%	35,094
Jan 14, 2026	0.31	0.34	0.30	0.34	0.34	8.10%	78,411
Jan 13, 2026	0.31	0.31	0.30	0.31	0.31	1.61%	12,372
Jan 12, 2026	0.33	0.34	0.30	0.31	0.31	-10.29%	36,974
Jan 9, 2026	0.34	0.34	0.32	0.34	0.34	0.03%	19,733
Jan 8, 2026	0.33	0.34	0.32	0.34	0.34	6.05%	17,662
Jan 7, 2026	0.29	0.33	0.29	0.32	0.32	3.39%	9,734
Jan 6, 2026	0.31	0.31	0.29	0.31	0.31	-0.16%	31,945
Jan 5, 2026	0.31	0.33	0.30	0.31	0.31	-5.88%	31,844
Jan 2, 2026	0.32	0.33	0.30	0.33	0.33	9.93%	16,373
Dec 31, 2025	0.31	0.33	0.30	0.30	0.30	-6.07%	78,328
Dec 30, 2025	0.38	0.39	0.29	0.32	0.32	-15.92%	163,886
Dec 29, 2025	0.38	0.40	0.38	0.38	0.38	-1.30%	39,900
Dec 26, 2025	0.39	0.40	0.38	0.39	0.39	-4.23%	33,950
Dec 24, 2025	0.38	0.40	0.38	0.40	0.40	0.05%	3,608
Dec 23, 2025	0.39	0.40	0.38	0.40	0.40	0.45%	10,150
Dec 22, 2025	0.38	0.40	0.38	0.40	0.40	-0.50%	25,123
Dec 19, 2025	0.38	0.42	0.37	0.40	0.40	6.63%	21,281
Dec 18, 2025	0.40	0.40	0.37	0.38	0.38	-5.75%	51,016
Dec 17, 2025	0.40	0.41	0.38	0.40	0.40	-3.59%	17,764
Dec 16, 2025	0.42	0.42	0.38	0.41	0.41	3.91%	23,843
Dec 15, 2025	0.42	0.44	0.40	0.40	0.40	-3.78%	63,947
Dec 12, 2025	0.39	0.42	0.38	0.42	0.42	6.41%	55,491
Dec 11, 2025	0.42	0.42	0.38	0.39	0.39	-7.14%	60,900
Dec 10, 2025	0.41	0.43	0.41	0.42	0.42	-0.14%	12,093
Dec 9, 2025	0.41	0.42	0.41	0.42	0.42	-1.04%	14,082
Dec 8, 2025	0.42	0.43	0.42	0.43	0.43	-	27,319
Dec 5, 2025	0.43	0.43	0.41	0.43	0.43	-2.25%	27,191
Dec 4, 2025	0.42	0.45	0.41	0.43	0.43	1.12%	86,101
Dec 3, 2025	0.44	0.44	0.40	0.43	0.43	-2.27%	83,260
Dec 2, 2025	0.44	0.45	0.38	0.44	0.44	-2.22%	169,514
Dec 1, 2025	0.45	0.46	0.43	0.45	0.45	-	54,276
Nov 28, 2025	0.43	0.45	0.43	0.45	0.45	0.56%	21,778
Nov 26, 2025	0.38	0.45	0.37	0.45	0.45	20.95%	160,647
Nov 25, 2025	0.29	0.37	0.29	0.37	0.37	16.06%	112,685
Nov 24, 2025	0.28	0.32	0.28	0.32	0.32	14.55%	26,715
Nov 21, 2025	0.35	0.35	0.23	0.28	0.28	-13.41%	175,736
Nov 20, 2025	0.51	0.51	0.30	0.32	0.32	-36.98%	325,600
Nov 19, 2025	0.51	0.52	0.48	0.51	0.51	0.69%	14,136
Nov 18, 2025	0.47	0.53	0.47	0.51	0.51	-1.65%	35,761
Nov 17, 2025	0.52	0.55	0.52	0.52	0.52	-0.96%	97,892
Nov 14, 2025	0.49	0.52	0.45	0.52	0.52	15.56%	193,562
Nov 13, 2025	0.38	0.46	0.32	0.45	0.45	36.36%	206,458
Nov 12, 2025	0.38	0.39	0.32	0.33	0.33	-9.47%	81,584
Nov 11, 2025	0.36	0.38	0.32	0.36	0.36	-1.49%	51,000
Nov 10, 2025	0.35	0.39	0.35	0.37	0.37	12.12%	79,731
Nov 7, 2025	0.35	0.37	0.31	0.33	0.33	-10.81%	66,562
Nov 6, 2025	0.27	0.39	0.27	0.37	0.37	23.33%	475,376
Nov 5, 2025	0.18	0.34	0.18	0.30	0.30	54.40%	277,709