AppTech Payments Corp. (APCX)
OTCMKTS · Delayed Price · Currency is USD
0.2700
+0.0238 (9.64%)
At close: Jul 25, 2025

AppTech Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.250.270.250.270.279.62%70,593
Jul 24, 20250.240.250.230.250.253.92%28,355
Jul 23, 20250.230.240.230.240.24-1.25%27,772
Jul 22, 20250.240.240.230.240.24-55,321
Jul 21, 20250.220.240.220.240.243.45%17,113
Jul 18, 20250.230.230.220.230.237.41%48,734
Jul 17, 20250.210.230.180.220.22-0.46%74,468
Jul 16, 20250.210.240.210.220.22-5.65%27,184
Jul 15, 20250.220.240.220.230.23-4.17%58,485
Jul 14, 20250.220.250.220.240.24-26,859
Jul 11, 20250.230.260.220.240.241.74%71,120
Jul 10, 20250.240.260.230.240.24-6.39%81,417
Jul 9, 20250.250.250.230.250.257.23%13,084
Jul 8, 20250.230.250.230.240.242.17%114,013
Jul 7, 20250.230.250.230.230.23-6.12%31,518
Jul 3, 20250.230.250.230.250.25-1.84%12,661
Jul 2, 20250.230.250.230.250.255.76%43,267
Jul 1, 20250.230.250.230.240.242.61%27,171
Jun 30, 20250.240.240.210.230.23-6.50%27,993
Jun 27, 20250.250.260.240.250.250.41%13,857
Jun 26, 20250.250.250.240.250.25-2.00%24,192
Jun 25, 20250.250.250.240.250.251.01%27,612
Jun 24, 20250.240.250.230.250.25-1.00%22,115
Jun 23, 20250.270.290.230.250.25-13.79%157,226
Jun 20, 20250.300.300.280.290.29-15,603
Jun 18, 20250.300.310.270.290.29-3.33%47,208
Jun 17, 20250.310.320.300.300.30-6.89%48,473
Jun 16, 20250.320.330.310.320.320.69%44,589
Jun 13, 20250.300.330.300.320.322.17%150,257
Jun 12, 20250.320.320.290.310.31-2.13%15,202
Jun 11, 20250.300.320.300.320.327.38%42,625
Jun 10, 20250.310.320.280.300.302.76%50,299
Jun 9, 20250.280.310.280.290.29-3.17%95,699
Jun 6, 20250.280.300.280.300.30-0.17%135,232
Jun 5, 20250.310.310.290.300.30-0.99%22,506
Jun 4, 20250.250.310.250.300.3013.10%154,366
Jun 3, 20250.280.280.230.270.271.25%55,550
Jun 2, 20250.310.310.260.260.26-11.80%73,504
May 30, 20250.290.310.290.300.302.74%107,282
May 29, 20250.260.310.260.290.290.69%154,596
May 28, 20250.310.360.240.290.29-15.84%169,473
May 27, 20250.270.440.240.340.3428.10%964,783
May 23, 20250.190.290.190.270.2745.01%660,641
May 22, 20250.080.190.070.190.19139.05%890,439
May 21, 20250.080.110.060.080.082.11%994,089
May 20, 20250.100.140.070.080.08-63.07%1,987,321
May 19, 20250.250.260.210.210.21-19.92%1,697,556
May 16, 20250.270.270.260.260.26-2.36%121,749
May 15, 20250.260.270.240.260.261.23%327,085
May 14, 20250.270.270.250.260.26-5.11%273,045