AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.43	0.43	0.41	0.42	0.42	-0.60%	97,453
Mar 28, 2025	0.42	0.43	0.40	0.42	0.42	-0.71%	57,884
Mar 27, 2025	0.41	0.43	0.40	0.42	0.42	3.70%	78,313
Mar 26, 2025	0.44	0.44	0.40	0.41	0.41	-7.82%	72,627
Mar 25, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	133,312
Mar 24, 2025	0.41	0.42	0.39	0.42	0.42	5.00%	271,990
Mar 21, 2025	0.37	0.40	0.37	0.40	0.40	2.83%	60,153
Mar 20, 2025	0.38	0.39	0.37	0.39	0.39	2.37%	44,865
Mar 19, 2025	0.36	0.38	0.36	0.38	0.38	2.65%	36,938
Mar 18, 2025	0.38	0.38	0.36	0.37	0.37	-1.17%	24,631
Mar 17, 2025	0.40	0.41	0.37	0.37	0.37	1.19%	23,181
Mar 14, 2025	0.37	0.38	0.36	0.37	0.37	-1.28%	45,199
Mar 13, 2025	0.40	0.40	0.37	0.38	0.38	-1.45%	136,566
Mar 12, 2025	0.39	0.40	0.38	0.38	0.38	-3.79%	44,583
Mar 11, 2025	0.40	0.42	0.38	0.40	0.40	0.89%	81,262
Mar 10, 2025	0.42	0.42	0.39	0.39	0.39	-8.82%	67,695
Mar 7, 2025	0.43	0.43	0.40	0.43	0.43	2.43%	65,074
Mar 6, 2025	0.42	0.43	0.40	0.42	0.42	2.32%	80,247
Mar 5, 2025	0.40	0.42	0.39	0.41	0.41	2.88%	69,312
Mar 4, 2025	0.40	0.41	0.38	0.40	0.40	2.73%	37,725
Mar 3, 2025	0.42	0.43	0.39	0.39	0.39	-7.37%	192,323
Feb 28, 2025	0.40	0.42	0.38	0.42	0.42	5.54%	181,900
Feb 27, 2025	0.44	0.44	0.37	0.40	0.40	-11.58%	1,569,323
Feb 26, 2025	0.43	0.45	0.41	0.45	0.45	2.79%	182,078
Feb 25, 2025	0.41	0.45	0.38	0.44	0.44	3.09%	280,188
Feb 24, 2025	0.40	0.43	0.38	0.42	0.42	3.09%	253,744
Feb 21, 2025	0.41	0.42	0.40	0.41	0.41	-2.84%	55,214
Feb 20, 2025	0.42	0.42	0.39	0.42	0.42	-0.24%	201,247
Feb 19, 2025	0.44	0.45	0.41	0.42	0.42	-1.62%	188,998
Feb 18, 2025	0.44	0.46	0.41	0.43	0.43	-	273,069
Feb 14, 2025	0.40	0.44	0.37	0.43	0.43	7.78%	423,048
Feb 13, 2025	0.38	0.40	0.37	0.40	0.40	3.98%	167,089
Feb 12, 2025	0.40	0.42	0.36	0.38	0.38	-7.33%	312,199
Feb 11, 2025	0.37	0.48	0.37	0.42	0.42	9.21%	616,236
Feb 10, 2025	0.35	0.40	0.33	0.38	0.38	12.00%	445,845
Feb 7, 2025	0.35	0.37	0.33	0.34	0.34	-5.59%	318,205
Feb 6, 2025	0.36	0.38	0.35	0.36	0.36	-0.25%	143,537
Feb 5, 2025	0.39	0.39	0.35	0.36	0.36	-8.13%	419,340
Feb 4, 2025	0.40	0.41	0.38	0.39	0.39	-1.95%	118,381
Feb 3, 2025	0.40	0.40	0.38	0.40	0.40	-0.70%	165,039
Jan 31, 2025	0.42	0.43	0.40	0.40	0.40	-3.77%	44,747
Jan 30, 2025	0.40	0.42	0.40	0.42	0.42	1.48%	85,194
Jan 29, 2025	0.44	0.45	0.40	0.41	0.41	-6.04%	103,036
Jan 28, 2025	0.41	0.44	0.39	0.44	0.44	4.45%	159,812
Jan 27, 2025	0.44	0.45	0.41	0.42	0.42	-1.34%	128,847
Jan 24, 2025	0.42	0.47	0.41	0.43	0.43	0.73%	405,951
Jan 23, 2025	0.43	0.45	0.40	0.42	0.42	-2.13%	264,972
Jan 22, 2025	0.46	0.47	0.42	0.43	0.43	-8.90%	282,853
Jan 21, 2025	0.46	0.49	0.46	0.47	0.47	-0.25%	113,864
Jan 17, 2025	0.48	0.50	0.46	0.48	0.48	-2.94%	230,300