AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.62	0.62	0.57	0.61	0.61	2.57%	148,905
Sep 25, 2024	0.60	0.62	0.54	0.59	0.59	-1.25%	447,419
Sep 24, 2024	0.62	0.64	0.60	0.60	0.60	-5.17%	240,802
Sep 23, 2024	0.69	0.69	0.61	0.64	0.64	-7.53%	353,493
Sep 20, 2024	0.75	0.76	0.65	0.69	0.69	-7.22%	339,768
Sep 19, 2024	0.81	0.85	0.70	0.74	0.74	-2.75%	810,623
Sep 18, 2024	0.90	0.92	0.75	0.76	0.76	-9.51%	860,200
Sep 17, 2024	0.84	0.90	0.81	0.84	0.84	2.56%	306,042
Sep 16, 2024	0.85	0.85	0.81	0.82	0.82	0.23%	144,525
Sep 13, 2024	0.83	0.85	0.80	0.82	0.82	-1.42%	92,712
Sep 12, 2024	0.83	0.86	0.80	0.83	0.83	-0.13%	189,768
Sep 11, 2024	0.87	0.87	0.83	0.83	0.83	-4.10%	86,126
Sep 10, 2024	0.86	0.89	0.84	0.87	0.87	-2.64%	99,579
Sep 9, 2024	0.84	0.89	0.81	0.89	0.89	2.30%	140,937
Sep 6, 2024	0.87	0.90	0.84	0.87	0.87	-0.57%	119,799
Sep 5, 2024	0.80	0.89	0.78	0.88	0.88	11.21%	196,351
Sep 4, 2024	0.80	0.81	0.74	0.79	0.79	3.54%	119,828
Sep 3, 2024	0.79	0.80	0.75	0.76	0.76	-2.56%	164,016
Aug 30, 2024	0.79	0.80	0.72	0.78	0.78	3.99%	194,569
Aug 29, 2024	0.71	0.77	0.68	0.75	0.75	7.14%	171,595
Aug 28, 2024	0.77	0.80	0.69	0.70	0.70	-5.39%	465,049
Aug 27, 2024	0.81	0.87	0.71	0.74	0.74	-9.77%	814,602
Aug 26, 2024	0.85	0.90	0.80	0.82	0.82	-3.76%	158,228
Aug 23, 2024	0.88	0.90	0.83	0.85	0.85	1.25%	130,016
Aug 22, 2024	0.90	0.92	0.82	0.84	0.84	-4.21%	152,648
Aug 21, 2024	0.87	0.88	0.83	0.88	0.88	2.14%	105,186
Aug 20, 2024	0.90	0.95	0.81	0.86	0.86	-4.44%	198,917
Aug 19, 2024	0.99	1.01	0.89	0.90	0.90	-2.17%	199,372
Aug 16, 2024	1.00	1.05	0.90	0.92	0.92	-9.80%	337,921
Aug 15, 2024	1.35	1.38	0.98	1.02	1.02	-17.74%	781,158
Aug 14, 2024	1.20	1.40	1.17	1.24	1.24	9.73%	462,372
Aug 13, 2024	1.05	1.20	1.01	1.13	1.13	8.65%	222,035
Aug 12, 2024	0.96	1.09	0.96	1.04	1.04	10.05%	116,656
Aug 9, 2024	0.93	0.96	0.88	0.95	0.95	2.66%	84,429
Aug 8, 2024	0.89	0.93	0.81	0.92	0.92	6.42%	142,454
Aug 7, 2024	0.82	0.90	0.80	0.86	0.86	2.92%	129,715
Aug 6, 2024	0.85	0.88	0.82	0.84	0.84	-2.45%	40,930
Aug 5, 2024	0.86	0.90	0.81	0.86	0.86	-4.28%	131,459
Aug 2, 2024	0.94	0.98	0.90	0.90	0.90	-7.98%	56,016
Aug 1, 2024	0.94	1.00	0.94	0.98	0.98	6.29%	56,413
Jul 31, 2024	0.91	0.95	0.89	0.92	0.92	3.03%	59,553
Jul 30, 2024	0.91	0.95	0.88	0.89	0.89	-3.08%	34,176
Jul 29, 2024	1.00	1.00	0.89	0.92	0.92	-7.80%	79,384
Jul 26, 2024	1.03	1.04	0.99	1.00	1.00	-2.02%	30,566
Jul 25, 2024	0.99	1.05	0.98	1.02	1.02	-0.49%	33,035
Jul 24, 2024	1.10	1.11	0.98	1.03	1.03	-8.48%	117,125
Jul 23, 2024	1.20	1.20	1.10	1.12	1.12	-6.67%	102,382
Jul 22, 2024	1.10	1.20	1.10	1.20	1.20	9.59%	103,085
Jul 19, 2024	1.10	1.10	1.06	1.10	1.10	0.46%	55,312
Jul 18, 2024	1.05	1.10	1.05	1.09	1.09	1.87%	82,739
Jul 17, 2024	1.06	1.09	1.03	1.07	1.07	2.39%	83,131
Jul 16, 2024	1.05	1.09	1.00	1.05	1.05	-2.79%	118,704
Jul 15, 2024	1.08	1.10	1.04	1.08	1.08	-0.46%	101,276
Jul 12, 2024	1.00	1.09	1.00	1.08	1.08	8.05%	88,434
Jul 11, 2024	1.00	1.01	0.93	1.00	1.00	4.11%	116,421
Jul 10, 2024	0.97	0.97	0.90	0.96	0.96	-1.03%	115,340
Jul 9, 2024	1.00	1.00	0.96	0.97	0.97	-3.00%	18,837
Jul 8, 2024	1.02	1.02	0.94	1.00	1.00	-0.99%	84,211
Jul 5, 2024	1.01	1.03	1.00	1.01	1.01	0.50%	66,059
Jul 3, 2024	0.97	1.04	0.97	1.01	1.01	3.61%	74,932
Jul 2, 2024	0.99	1.00	0.97	0.97	0.97	-	30,383