AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.30	0.32	0.30	0.32	0.32	7.38%	42,625
Jun 10, 2025	0.31	0.32	0.28	0.30	0.30	2.76%	50,299
Jun 9, 2025	0.28	0.31	0.28	0.29	0.29	-3.17%	95,699
Jun 6, 2025	0.28	0.30	0.28	0.30	0.30	-0.17%	135,232
Jun 5, 2025	0.31	0.31	0.29	0.30	0.30	-0.99%	22,506
Jun 4, 2025	0.25	0.31	0.25	0.30	0.30	13.10%	154,366
Jun 3, 2025	0.28	0.28	0.23	0.27	0.27	1.25%	55,550
Jun 2, 2025	0.31	0.31	0.26	0.26	0.26	-11.80%	73,504
May 30, 2025	0.29	0.31	0.29	0.30	0.30	2.74%	107,282
May 29, 2025	0.26	0.31	0.26	0.29	0.29	0.69%	154,596
May 28, 2025	0.31	0.36	0.24	0.29	0.29	-15.84%	169,473
May 27, 2025	0.27	0.44	0.24	0.34	0.34	28.10%	964,783
May 23, 2025	0.19	0.29	0.19	0.27	0.27	45.01%	660,641
May 22, 2025	0.08	0.19	0.07	0.19	0.19	139.05%	890,439
May 21, 2025	0.08	0.11	0.06	0.08	0.08	2.11%	994,089
May 20, 2025	0.10	0.14	0.07	0.08	0.08	-63.07%	1,987,321
May 19, 2025	0.25	0.26	0.21	0.21	0.21	-19.92%	1,697,556
May 16, 2025	0.27	0.27	0.26	0.26	0.26	-2.36%	121,749
May 15, 2025	0.26	0.27	0.24	0.26	0.26	1.23%	327,085
May 14, 2025	0.27	0.27	0.25	0.26	0.26	-5.11%	273,045
May 13, 2025	0.27	0.28	0.26	0.27	0.27	1.18%	147,913
May 12, 2025	0.27	0.28	0.27	0.27	0.27	4.15%	73,424
May 9, 2025	0.28	0.28	0.26	0.26	0.26	-4.76%	99,302
May 8, 2025	0.25	0.28	0.25	0.27	0.27	6.97%	152,635
May 7, 2025	0.26	0.26	0.24	0.26	0.26	2.74%	170,409
May 6, 2025	0.24	0.26	0.24	0.25	0.25	-2.66%	165,497
May 5, 2025	0.28	0.28	0.25	0.26	0.26	-10.36%	198,849
May 2, 2025	0.28	0.30	0.27	0.28	0.28	-0.11%	146,089
May 1, 2025	0.29	0.30	0.28	0.29	0.29	-1.93%	227,550
Apr 30, 2025	0.31	0.31	0.28	0.29	0.29	-0.82%	97,711
Apr 29, 2025	0.26	0.29	0.26	0.29	0.29	8.48%	103,398
Apr 28, 2025	0.28	0.32	0.26	0.27	0.27	-6.08%	497,121
Apr 25, 2025	0.31	0.32	0.28	0.29	0.29	-10.10%	321,275
Apr 24, 2025	0.35	0.39	0.24	0.32	0.32	-11.39%	1,000,579
Apr 23, 2025	0.38	0.41	0.36	0.36	0.36	-14.05%	379,144
Apr 22, 2025	0.40	0.42	0.36	0.42	0.42	13.06%	235,084
Apr 21, 2025	0.33	0.39	0.33	0.37	0.37	9.26%	184,167
Apr 17, 2025	0.35	0.36	0.33	0.34	0.34	1.04%	144,641
Apr 16, 2025	0.36	0.36	0.33	0.34	0.34	-2.09%	95,099
Apr 15, 2025	0.34	0.35	0.33	0.34	0.34	0.50%	38,538
Apr 14, 2025	0.36	0.38	0.34	0.34	0.34	-5.00%	46,817
Apr 11, 2025	0.36	0.38	0.35	0.36	0.36	2.86%	73,489
Apr 10, 2025	0.37	0.37	0.35	0.35	0.35	-5.15%	66,752
Apr 9, 2025	0.36	0.37	0.33	0.37	0.37	2.47%	156,077
Apr 8, 2025	0.35	0.37	0.35	0.36	0.36	2.07%	75,718
Apr 7, 2025	0.36	0.36	0.33	0.35	0.35	-5.92%	165,908
Apr 4, 2025	0.41	0.41	0.37	0.38	0.38	-10.54%	192,437
Apr 3, 2025	0.43	0.44	0.41	0.42	0.42	-4.73%	69,879
Apr 2, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	114,335
Apr 1, 2025	0.41	0.43	0.41	0.41	0.41	-1.23%	49,272