AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.59	0.68	0.52	0.60	0.60	-3.71%	7,011,912
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%	216,400
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%	253,600
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%	331,600
Nov 29, 2024	0.48	0.49	0.46	0.48	0.48	4.12%	43,200
Nov 27, 2024	0.49	0.50	0.45	0.46	0.46	-1.71%	164,800
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%	245,400
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%	251,900
Nov 12, 2024	0.65	0.70	0.64	0.66	0.66	0.15%	72,600
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%	75,100
Oct 28, 2024	0.75	0.75	0.72	0.74	0.74	-1.99%	80,500
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%	50,200
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%	116,000
Oct 18, 2024	0.69	0.75	0.69	0.75	0.75	2.74%	45,400
Oct 17, 2024	0.71	0.73	0.68	0.73	0.73	1.26%	104,200
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%	77,600
Oct 14, 2024	0.73	0.75	0.70	0.70	0.70	-3.52%	76,900
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%	54,900
Oct 8, 2024	0.55	0.59	0.55	0.56	0.56	-3.98%	87,700
Oct 7, 2024	0.54	0.59	0.54	0.59	0.59	4.77%	87,800
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%	120,600
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%	230,900
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%	339,800
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%	189,800
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%	99,600
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%	119,800
Sep 5, 2024	0.80	0.89	0.78	0.88	0.88	11.21%	196,400
Sep 4, 2024	0.80	0.81	0.74	0.79	0.79	3.54%	119,900
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%	171,600
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%	105,200
Aug 20, 2024	0.90	0.95	0.81	0.86	0.86	-4.44%	198,917
Aug 19, 2024	0.99	1.00	0.89	0.90	0.90	-2.16%	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%	781,200
Aug 14, 2024	1.20	1.40	1.17	1.24	1.24	9.73%	462,400
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	0.87	0.87	2.93%	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%	131,500
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