AppTech Payments Corp. (APCXW)
NASDAQ: APCXW · Real-Time Price · USD · Warrants
0.157
+0.014 (9.86%)
Mar 6, 2025, 4:00 PM EST - Market closed
AppTech Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 2.17% | 1,617 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.07 | 0.14 | 0.14 | -0.69% | 9,231 |
| Mar 4, 2025 | 0.15 | 0.16 | 0.07 | 0.14 | 0.14 | 5.42% | 6,248 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.07 | 0.14 | 0.14 | -23.04% | 7,910 |
| Feb 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.60% | 860 |
| Feb 27, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -5.57% | 13,800 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 7.68% | 7,583 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -7.08% | 2,000 |
| Feb 24, 2025 | 0.14 | 0.19 | 0.13 | 0.18 | 0.18 | 30.86% | 26,548 |
| Feb 21, 2025 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -14.88% | 4,691 |
| Feb 20, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | -6.95% | 2,108 |
| Feb 19, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 11.50% | 1,775 |
| Feb 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,763 |
| Feb 14, 2025 | 0.18 | 0.20 | 0.10 | 0.16 | 0.16 | -15.57% | 20,316 |
| Feb 13, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 0.05% | 5,801 |
| Feb 12, 2025 | 0.16 | 0.19 | 0.13 | 0.19 | 0.19 | -0.68% | 6,630 |
| Feb 11, 2025 | 0.12 | 0.20 | 0.12 | 0.19 | 0.19 | 5.94% | 5,950 |
| Feb 10, 2025 | 0.14 | 0.19 | 0.13 | 0.18 | 0.18 | 0.11% | 8,787 |
| Feb 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 4.23% | 18,921 |
| Feb 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -3.63% | 15,980 |
| Feb 5, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 2.43% | 5,676 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.34% | 5,009 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 2.52% | 14,344 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -3.65% | 10,220 |
| Jan 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.67% | 8,600 |
| Jan 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.11% | 8,747 |
| Jan 28, 2025 | 0.21 | 0.23 | 0.16 | 0.18 | 0.18 | -24.96% | 14,593 |
| Jan 27, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 8.25% | 1,106 |
| Jan 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.67% | 1,936 |
| Jan 23, 2025 | 0.15 | 0.22 | 0.15 | 0.22 | 0.22 | - | 14,498 |
| Jan 22, 2025 | 0.15 | 0.22 | 0.15 | 0.22 | 0.22 | 11.60% | 21,628 |
| Jan 21, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 42.86% | 1,420 |
| Jan 17, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | -1.75% | 26,182 |
| Jan 16, 2025 | 0.11 | 0.15 | 0.09 | 0.14 | 0.14 | 8.61% | 40,321 |
| Jan 15, 2025 | 0.12 | 0.14 | 0.04 | 0.13 | 0.13 | 19.27% | 94,171 |
| Jan 14, 2025 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -9.32% | 11,312 |
| Jan 13, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.12% | 55,198 |
| Jan 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.46% | 52,355 |
| Jan 8, 2025 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 15.97% | 112,962 |
| Jan 7, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -17.39% | 32,981 |
| Jan 6, 2025 | 0.17 | 0.18 | 0.11 | 0.14 | 0.14 | 15.29% | 1,504 |
| Jan 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.92% | 22,065 |
| Jan 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,500 |
| Dec 31, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 8.11% | 57,723 |
| Dec 30, 2024 | 0.15 | 0.15 | 0.10 | 0.11 | 0.11 | -19.91% | 42,193 |
| Dec 27, 2024 | 0.21 | 0.40 | 0.14 | 0.14 | 0.14 | -29.47% | 4,370 |
| Dec 26, 2024 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | 3.42% | 2,467 |
| Dec 24, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,604 |
| Dec 23, 2024 | 0.13 | 0.19 | 0.10 | 0.19 | 0.19 | 81.37% | 34,958 |
| Dec 20, 2024 | 0.16 | 0.16 | 0.10 | 0.10 | 0.10 | -36.25% | 6,974 |