AppTech Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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