AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.31	0.32	0.28	0.29	0.29	-10.10%	321,275
Apr 24, 2025	0.35	0.39	0.24	0.32	0.32	-11.39%	1,000,579
Apr 23, 2025	0.38	0.41	0.36	0.36	0.36	-14.05%	379,144
Apr 22, 2025	0.40	0.42	0.36	0.42	0.42	13.06%	235,084
Apr 21, 2025	0.33	0.39	0.33	0.37	0.37	9.26%	184,167
Apr 17, 2025	0.35	0.36	0.33	0.34	0.34	1.04%	144,641
Apr 16, 2025	0.36	0.36	0.33	0.34	0.34	-2.09%	95,099
Apr 15, 2025	0.34	0.35	0.33	0.34	0.34	0.50%	38,538
Apr 14, 2025	0.36	0.38	0.34	0.34	0.34	-5.00%	46,817
Apr 11, 2025	0.36	0.38	0.35	0.36	0.36	2.86%	73,489
Apr 10, 2025	0.37	0.37	0.35	0.35	0.35	-5.15%	66,752
Apr 9, 2025	0.36	0.37	0.33	0.37	0.37	2.47%	156,077
Apr 8, 2025	0.35	0.37	0.35	0.36	0.36	2.07%	75,718
Apr 7, 2025	0.36	0.36	0.33	0.35	0.35	-5.92%	165,908
Apr 4, 2025	0.41	0.41	0.37	0.38	0.38	-10.54%	192,437
Apr 3, 2025	0.43	0.44	0.41	0.42	0.42	-4.73%	69,879
Apr 2, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	114,335
Apr 1, 2025	0.41	0.43	0.41	0.41	0.41	-1.23%	49,272
Mar 31, 2025	0.43	0.43	0.41	0.42	0.42	-0.60%	99,136
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