AppTech Payments Corp. (APCX)
OTCMKTS · Delayed Price · Currency is USD
0.1698
-0.0002 (-0.12%)
At close: Oct 7, 2025
AppTech Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -0.12% | 2,931 |
| Oct 6, 2025 | 0.16 | 0.18 | 0.14 | 0.17 | 0.17 | -2.30% | 77,513 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.42% | 51,570 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 10,889 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 14,459 |
| Sep 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.41% | 29,498 |
| Sep 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 11,070 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.70% | 7,497 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.89% | 1,684 |
| Sep 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.06% | 6,279 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -2.81% | 25,281 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 77,656 |
| Sep 19, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 30,157 |
| Sep 18, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 34,229 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 5.73% | 56,765 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.06% | 34,763 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.11% | 8,083 |
| Sep 12, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 1.12% | 31,688 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | -6.32% | 178,606 |
| Sep 10, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -4.90% | 60,702 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.10% | 13,826 |
| Sep 8, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | -11.11% | 22,188 |
| Sep 5, 2025 | 0.21 | 0.23 | 0.18 | 0.23 | 0.23 | 18.36% | 7,086 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.76% | 21,376 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -10.19% | 45,362 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.46% | 34,301 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.17% | 19,564 |
| Aug 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.91% | 13,830 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.84% | 45,352 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.21% | 19,493 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.88% | 7,510 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -0.44% | 58,159 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.56% | 18,406 |
| Aug 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.35% | 24,587 |
| Aug 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -6.48% | 13,151 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 0.07% | 27,252 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.23 | 0.27 | 0.27 | -3.64% | 70,710 |
| Aug 14, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 1.82% | 30,424 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.24 | 0.28 | 0.28 | -4.38% | 24,484 |
| Aug 12, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 22.38% | 27,347 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -15.25% | 19,862 |
| Aug 8, 2025 | 0.26 | 0.30 | 0.23 | 0.28 | 0.28 | 1.20% | 47,404 |
| Aug 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.48% | 6,718 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.61% | 26,165 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.23% | 7,202 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 17,651 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -4.32% | 25,017 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.79% | 41,579 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 34,344 |
| Jul 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 31,263 |