AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.48	0.49	0.46	0.49	0.49	3.08%	206,501
Jan 15, 2025	0.45	0.48	0.45	0.48	0.48	4.45%	199,641
Jan 14, 2025	0.46	0.47	0.44	0.46	0.46	-0.96%	192,421
Jan 13, 2025	0.50	0.50	0.43	0.46	0.46	-11.14%	411,952
Jan 10, 2025	0.47	0.56	0.47	0.52	0.52	8.89%	445,380
Jan 8, 2025	0.54	0.55	0.45	0.47	0.47	-18.84%	576,067
Jan 7, 2025	0.57	0.59	0.53	0.59	0.59	-4.10%	408,211
Jan 6, 2025	0.64	0.64	0.60	0.61	0.61	-4.88%	526,972
Jan 3, 2025	0.65	0.66	0.60	0.64	0.64	2.44%	438,159
Jan 2, 2025	0.53	0.66	0.53	0.63	0.63	20.36%	2,333,634
Dec 31, 2024	0.68	0.69	0.52	0.52	0.52	-18.75%	889,920
Dec 30, 2024	0.69	0.74	0.64	0.64	0.64	-11.72%	820,856
Dec 27, 2024	0.83	0.84	0.65	0.73	0.73	-14.79%	1,715,788
Dec 26, 2024	0.83	0.91	0.75	0.85	0.85	0.73%	1,860,683
Dec 24, 2024	0.82	0.89	0.73	0.84	0.84	1.04%	1,884,978
Dec 23, 2024	0.62	0.85	0.61	0.84	0.84	40.05%	6,476,156
Dec 20, 2024	0.59	0.68	0.52	0.60	0.60	-3.71%	7,086,262
Dec 19, 2024	0.81	1.49	0.40	0.62	0.62	62.73%	196,095,303
Dec 18, 2024	0.41	0.41	0.38	0.38	0.38	-1.58%	4,167,505
Dec 17, 2024	0.45	0.45	0.36	0.39	0.39	1.79%	813,346
Dec 16, 2024	0.41	0.44	0.38	0.38	0.38	-9.43%	141,698
Dec 13, 2024	0.36	0.42	0.36	0.42	0.42	7.69%	401,233
Dec 12, 2024	0.40	0.40	0.31	0.39	0.39	-6.27%	1,054,009
Dec 11, 2024	0.45	0.48	0.42	0.42	0.42	-7.88%	355,643
Dec 10, 2024	0.47	0.49	0.45	0.45	0.45	0.13%	216,367
Dec 9, 2024	0.45	0.47	0.42	0.45	0.45	5.92%	810,122
Dec 6, 2024	0.42	0.44	0.41	0.43	0.43	1.14%	253,554
Dec 5, 2024	0.43	0.47	0.41	0.42	0.42	0.19%	229,042
Dec 4, 2024	0.46	0.47	0.41	0.42	0.42	-14.24%	219,745
Dec 3, 2024	0.41	0.50	0.41	0.49	0.49	16.64%	179,215
Dec 2, 2024	0.44	0.48	0.38	0.42	0.42	-12.48%	331,556
Nov 29, 2024	0.48	0.49	0.46	0.48	0.48	4.12%	43,183
Nov 27, 2024	0.49	0.50	0.45	0.46	0.46	-1.71%	164,796
Nov 26, 2024	0.49	0.51	0.46	0.47	0.47	-0.21%	84,333
Nov 25, 2024	0.47	0.50	0.47	0.47	0.47	-1.05%	210,928
Nov 22, 2024	0.52	0.53	0.45	0.48	0.48	-8.65%	381,813
Nov 21, 2024	0.51	0.52	0.49	0.52	0.52	2.65%	233,327
Nov 20, 2024	0.53	0.54	0.50	0.51	0.51	-5.29%	158,228
Nov 19, 2024	0.52	0.55	0.50	0.53	0.53	7.41%	413,540
Nov 18, 2024	0.53	0.53	0.49	0.50	0.50	5.96%	245,380
Nov 15, 2024	0.50	0.53	0.47	0.47	0.47	-2.69%	520,531
Nov 14, 2024	0.62	0.62	0.45	0.48	0.48	-15.26%	426,711
Nov 13, 2024	0.65	0.70	0.57	0.57	0.57	-13.90%	251,862
Nov 12, 2024	0.65	0.70	0.64	0.66	0.66	0.15%	72,569
Nov 11, 2024	0.64	0.70	0.64	0.66	0.66	3.07%	50,716
Nov 8, 2024	0.67	0.70	0.64	0.64	0.64	-1.79%	112,139
Nov 7, 2024	0.72	0.72	0.65	0.65	0.65	-6.71%	95,793
Nov 6, 2024	0.70	0.73	0.65	0.70	0.70	5.11%	83,214
Nov 5, 2024	0.64	0.70	0.64	0.67	0.67	-0.69%	85,317
Nov 4, 2024	0.62	0.70	0.60	0.67	0.67	3.17%	122,538
Nov 1, 2024	0.64	0.70	0.61	0.65	0.65	-1.07%	66,903
Oct 31, 2024	0.70	0.70	0.63	0.66	0.66	-7.59%	146,750
Oct 30, 2024	0.75	0.75	0.70	0.71	0.71	-3.66%	43,730
Oct 29, 2024	0.75	0.76	0.70	0.74	0.74	0.39%	75,085
Oct 28, 2024	0.75	0.75	0.72	0.74	0.74	-1.99%	80,478
Oct 25, 2024	0.74	0.75	0.73	0.75	0.75	0.66%	86,800
Oct 24, 2024	0.77	0.78	0.74	0.75	0.75	0.65%	37,139
Oct 23, 2024	0.76	0.77	0.74	0.74	0.74	-3.86%	50,194
Oct 22, 2024	0.77	0.78	0.74	0.77	0.77	-1.27%	31,003
Oct 21, 2024	0.75	0.78	0.70	0.78	0.78	4.13%	115,974
Oct 18, 2024	0.69	0.75	0.69	0.75	0.75	2.74%	45,367
Oct 17, 2024	0.71	0.73	0.68	0.73	0.73	1.26%	104,173
Oct 16, 2024	0.68	0.73	0.66	0.72	0.72	3.94%	82,118
Oct 15, 2024	0.68	0.70	0.67	0.69	0.69	-1.68%	77,592
Oct 14, 2024	0.73	0.75	0.70	0.70	0.70	-3.52%	76,887
Oct 11, 2024	0.66	0.75	0.66	0.73	0.73	10.96%	133,966
Oct 10, 2024	0.56	0.66	0.55	0.66	0.66	19.64%	161,101
Oct 9, 2024	0.55	0.58	0.55	0.55	0.55	-2.26%	54,893
Oct 8, 2024	0.55	0.59	0.55	0.56	0.56	-3.98%	87,674
Oct 7, 2024	0.54	0.59	0.54	0.59	0.59	4.77%	87,795
Oct 4, 2024	0.53	0.59	0.52	0.56	0.56	8.16%	87,740
Oct 3, 2024	0.52	0.55	0.44	0.52	0.52	-0.75%	425,910
Oct 2, 2024	0.51	0.53	0.51	0.52	0.52	-0.88%	120,583
Oct 1, 2024	0.58	0.58	0.51	0.53	0.53	-12.11%	295,335
Sep 30, 2024	0.58	0.60	0.57	0.60	0.60	-0.17%	126,526
Sep 27, 2024	0.60	0.62	0.57	0.60	0.60	-1.80%	230,857