AppTech Payments Corp. (APCX)
OTCMKTS · Delayed Price · Currency is USD
0.1600
-0.0043 (-2.62%)
At close: Oct 30, 2025

AppTech Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.140.160.140.160.16-2.62%20,593
Oct 29, 20250.140.160.130.160.16-2.78%79,099
Oct 28, 20250.180.190.140.170.17-9.53%230,889
Oct 27, 20250.150.190.150.190.199.88%61,282
Oct 24, 20250.150.170.150.170.17-0.87%21,931
Oct 23, 20250.150.170.140.170.1714.33%93,864
Oct 22, 20250.150.150.130.150.15-2.91%18,991
Oct 21, 20250.150.150.140.150.150.13%14,814
Oct 20, 20250.150.150.130.150.15-0.13%41,074
Oct 17, 20250.130.160.130.150.1517.05%89,933
Oct 16, 20250.160.160.130.130.13-12.41%74,045
Oct 15, 20250.160.160.120.150.15-8.56%56,846
Oct 14, 20250.130.170.120.160.16-1.26%51,642
Oct 13, 20250.150.170.140.170.17-1.82%21,634
Oct 10, 20250.160.170.140.170.17-26,136
Oct 9, 20250.170.170.140.170.17-4,116
Oct 8, 20250.170.170.140.170.170.12%82,598
Oct 7, 20250.140.170.140.170.17-0.12%2,931
Oct 6, 20250.160.180.140.170.17-2.30%77,513
Oct 3, 20250.190.190.170.170.17-8.42%51,570
Oct 2, 20250.190.190.170.190.19-10,889
Oct 1, 20250.170.190.170.190.195.56%14,459
Sep 30, 20250.170.180.170.180.181.41%29,498
Sep 29, 20250.170.180.170.180.18-1.11%11,070
Sep 26, 20250.180.180.170.180.181.70%7,497
Sep 25, 20250.170.180.170.180.18-1.89%1,684
Sep 24, 20250.170.180.170.180.180.06%6,279
Sep 23, 20250.190.190.160.180.18-2.81%25,281
Sep 22, 20250.190.190.170.190.19-2.63%77,656
Sep 19, 20250.180.190.170.190.19-30,157
Sep 18, 20250.170.190.170.190.19-34,229
Sep 17, 20250.180.190.160.190.195.73%56,765
Sep 16, 20250.180.180.160.180.18-0.06%34,763
Sep 15, 20250.180.180.160.180.18-0.11%8,083
Sep 12, 20250.170.180.160.180.181.12%31,688
Sep 11, 20250.200.200.150.180.18-6.32%178,606
Sep 10, 20250.180.210.180.190.19-4.90%60,702
Sep 9, 20250.200.200.180.200.20-0.10%13,826
Sep 8, 20250.180.220.180.200.20-11.11%22,188
Sep 5, 20250.210.230.180.230.2318.36%7,086
Sep 4, 20250.180.190.180.190.192.76%21,376
Sep 3, 20250.190.200.180.190.19-10.19%45,362
Sep 2, 20250.210.210.200.210.21-2.46%34,301
Aug 29, 20250.230.230.210.210.21-8.17%19,564
Aug 28, 20250.220.230.220.230.232.91%13,830
Aug 27, 20250.220.230.220.220.22-6.84%45,352
Aug 26, 20250.240.250.220.240.24-0.21%19,493
Aug 25, 20250.260.260.240.240.24-3.88%7,510
Aug 22, 20250.260.260.230.250.25-0.44%58,159
Aug 21, 20250.250.250.250.250.25-5.56%18,406