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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -2.62% | 20,593 | 
| Oct 29, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | -2.78% | 79,099 | 
| Oct 28, 2025 | 0.18 | 0.19 | 0.14 | 0.17 | 0.17 | -9.53% | 230,889 | 
| Oct 27, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 9.88% | 61,282 | 
| Oct 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.87% | 21,931 | 
| Oct 23, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 14.33% | 93,864 | 
| Oct 22, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -2.91% | 18,991 | 
| Oct 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.13% | 14,814 | 
| Oct 20, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -0.13% | 41,074 | 
| Oct 17, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 17.05% | 89,933 | 
| Oct 16, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -12.41% | 74,045 | 
| Oct 15, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -8.56% | 56,846 | 
| Oct 14, 2025 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | -1.26% | 51,642 | 
| Oct 13, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | -1.82% | 21,634 | 
| Oct 10, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | - | 26,136 | 
| Oct 9, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | - | 4,116 | 
| Oct 8, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | 0.12% | 82,598 | 
| 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 |