AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.24	0.24	0.22	0.23	0.23	-1.08%	21,585
Sep 30, 2026	0.23	0.24	0.23	0.23	0.23	-2.11%	14,634
Sep 29, 2026	0.24	0.24	0.23	0.24	0.24	1.06%	8,690
Sep 28, 2026	0.24	0.24	0.23	0.24	0.24	-	5,006
Sep 25, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	2,904
Sep 24, 2026	0.24	0.24	0.24	0.24	0.24	0.95%	2,001
Sep 23, 2026	0.25	0.25	0.24	0.24	0.24	-3.00%	12,781
Sep 22, 2026	0.26	0.26	0.25	0.25	0.25	2.54%	5,494
Sep 21, 2026	0.26	0.26	0.24	0.24	0.24	-	20,413
Sep 18, 2026	0.25	0.25	0.24	0.24	0.24	-3.45%	11,903
Sep 17, 2026	0.25	0.26	0.25	0.25	0.25	-2.88%	20,614
Sep 16, 2026	0.27	0.27	0.24	0.26	0.26	-3.70%	31,800
Sep 15, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	21,031
Sep 14, 2026	0.28	0.29	0.27	0.27	0.27	1.92%	31,148
Sep 11, 2026	0.28	0.29	0.26	0.26	0.26	-9.57%	32,641
Sep 10, 2026	0.29	0.29	0.28	0.29	0.29	-0.86%	21,528
Sep 9, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	40,440
Sep 8, 2026	0.33	0.33	0.30	0.31	0.31	-7.46%	42,237
Sep 4, 2026	0.34	0.34	0.33	0.34	0.34	-5.61%	43,737
Sep 3, 2026	0.36	0.36	0.33	0.35	0.35	-1.42%	76,468
Sep 2, 2026	0.35	0.36	0.33	0.36	0.36	2.86%	105,961
Sep 1, 2026	0.35	0.37	0.34	0.35	0.35	-	111,188
Aug 31, 2026	0.36	0.37	0.33	0.35	0.35	-2.75%	117,179
Aug 28, 2026	0.36	0.36	0.32	0.36	0.36	-0.03%	54,648
Aug 27, 2026	0.36	0.38	0.32	0.36	0.36	-2.44%	104,163
Aug 26, 2026	0.33	0.37	0.32	0.37	0.37	3.94%	85,850
Aug 25, 2026	0.36	0.36	0.33	0.36	0.36	-	35,005
Aug 24, 2026	0.35	0.37	0.32	0.36	0.36	-1.39%	61,549
Aug 21, 2026	0.36	0.36	0.35	0.36	0.36	-1.36%	47,696
Aug 20, 2026	0.37	0.39	0.35	0.37	0.36	-1.34%	126,165
Aug 19, 2026	0.35	0.37	0.35	0.37	0.37	7.22%	100,627
Aug 18, 2026	0.33	0.36	0.33	0.35	0.35	-12.66%	127,565
Aug 17, 2026	0.39	0.40	0.36	0.40	0.40	1.28%	123,276
Aug 14, 2026	0.36	0.39	0.36	0.39	0.39	2.63%	61,033
Aug 13, 2026	0.38	0.38	0.36	0.38	0.38	-	43,475
Aug 12, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	35,182
Aug 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	41,703
Aug 10, 2026	0.40	0.40	0.35	0.37	0.37	-8.75%	133,401
Aug 7, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	86,637
Aug 6, 2026	0.39	0.41	0.37	0.37	0.37	-3.74%	95,090
Aug 5, 2026	0.35	0.40	0.35	0.38	0.38	9.83%	152,930
Aug 4, 2026	0.32	0.35	0.31	0.35	0.35	10.86%	67,908
Aug 3, 2026	0.29	0.34	0.27	0.32	0.32	5.56%	256,623
Jul 31, 2026	0.27	0.30	0.24	0.30	0.30	10.78%	79,199
Jul 30, 2026	0.25	0.27	0.25	0.27	0.27	8.00%	9,538
Jul 29, 2026	0.27	0.27	0.25	0.25	0.25	-0.60%	26,037
Jul 28, 2026	0.25	0.27	0.25	0.25	0.25	-6.85%	29,238
Jul 27, 2026	0.26	0.27	0.25	0.27	0.27	2.27%	6,073
Jul 24, 2026	0.25	0.26	0.25	0.26	0.26	-2.22%	5,204
Jul 23, 2026	0.27	0.27	0.26	0.27	0.27	0.75%	34,108