AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.35	0.35	0.35	0.35	0.35	1.01%	9,658
May 26, 2026	0.34	0.37	0.29	0.35	0.35	-1.43%	262,899
May 22, 2026	0.34	0.37	0.33	0.35	0.35	0.78%	68,388
May 21, 2026	0.36	0.36	0.34	0.35	0.35	-4.85%	10,044
May 20, 2026	0.37	0.37	0.36	0.37	0.37	-	4,112
May 19, 2026	0.36	0.37	0.36	0.37	0.37	1.84%	4,127
May 18, 2026	0.35	0.38	0.35	0.36	0.36	-3.14%	19,176
May 15, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	4,961
May 14, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	27,195
May 13, 2026	0.36	0.37	0.36	0.37	0.37	1.56%	10,376
May 12, 2026	0.40	0.40	0.33	0.36	0.36	-9.01%	60,644
May 11, 2026	0.39	0.41	0.37	0.40	0.40	-0.45%	90,366
May 8, 2026	0.39	0.40	0.32	0.40	0.40	0.45%	286,699
May 7, 2026	0.46	0.47	0.31	0.40	0.40	-15.90%	279,551
May 6, 2026	0.47	0.47	0.46	0.47	0.47	1.01%	28,178
May 5, 2026	0.47	0.47	0.47	0.47	0.47	-0.73%	7,882
May 4, 2026	0.47	0.47	0.47	0.47	0.47	-0.33%	2,854
May 1, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	45,061
Apr 30, 2026	0.47	0.47	0.45	0.47	0.47	-0.83%	47,542
Apr 29, 2026	0.48	0.48	0.46	0.47	0.47	-2.31%	60,068
Apr 28, 2026	0.53	0.53	0.47	0.48	0.48	-8.57%	100,020
Apr 27, 2026	0.51	0.53	0.51	0.53	0.53	2.54%	11,145
Apr 24, 2026	0.50	0.51	0.50	0.51	0.51	-	6,657
Apr 23, 2026	0.52	0.52	0.49	0.51	0.51	-1.32%	33,409
Apr 22, 2026	0.52	0.52	0.50	0.52	0.52	0.75%	19,064
Apr 21, 2026	0.55	0.55	0.51	0.52	0.52	-5.50%	33,284
Apr 20, 2026	0.56	0.56	0.53	0.55	0.55	-4.02%	56,481
Apr 17, 2026	0.50	0.60	0.49	0.57	0.57	13.57%	234,099
Apr 16, 2026	0.49	0.50	0.49	0.50	0.50	0.06%	10,785
Apr 15, 2026	0.49	0.51	0.48	0.50	0.50	-0.02%	24,762
Apr 14, 2026	0.50	0.50	0.48	0.50	0.50	0.97%	22,913
Apr 13, 2026	0.51	0.51	0.45	0.50	0.50	-3.13%	39,363
Apr 10, 2026	0.51	0.52	0.51	0.51	0.51	0.20%	20,152
Apr 9, 2026	0.48	0.52	0.48	0.51	0.51	6.69%	128,784
Apr 8, 2026	0.48	0.49	0.46	0.48	0.48	0.63%	138,379
Apr 7, 2026	0.46	0.48	0.46	0.48	0.48	-1.04%	21,267
Apr 6, 2026	0.48	0.48	0.46	0.48	0.48	-	21,142
Apr 2, 2026	0.47	0.48	0.47	0.48	0.48	0.54%	10,739
Apr 1, 2026	0.49	0.49	0.46	0.48	0.48	-2.87%	24,653
Mar 31, 2026	0.42	0.50	0.42	0.49	0.49	11.70%	104,645
Mar 30, 2026	0.42	0.44	0.42	0.44	0.44	-	56,766
Mar 27, 2026	0.41	0.44	0.41	0.44	0.44	-2.16%	21,450
Mar 26, 2026	0.41	0.45	0.38	0.45	0.45	2.20%	23,166
Mar 25, 2026	0.41	0.45	0.40	0.44	0.44	-1.12%	21,755
Mar 24, 2026	0.44	0.45	0.44	0.45	0.45	-1.09%	6,752
Mar 23, 2026	0.46	0.46	0.40	0.45	0.45	-0.02%	66,348
Mar 20, 2026	0.43	0.46	0.43	0.45	0.45	1.60%	20,342
Mar 19, 2026	0.40	0.45	0.38	0.44	0.44	10.93%	91,174
Mar 18, 2026	0.43	0.45	0.40	0.40	0.40	-9.77%	32,749
Mar 17, 2026	0.45	0.46	0.43	0.44	0.44	-2.09%	52,214