5 DAY PERFORMANCE
-70.26%
1 MONTH PERFORMANCE
-72.70%
3 MONTH PERFORMANCE
-80.91%
6 MONTH PERFORMANCE
-83.33%
YEAR-TO-DATE PERFORMANCE
-84.62%
1 YEAR PERFORMANCE
-90.68%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.27 | $0.29 (7.41%) | $0.30 | $0.27 | 24.36 K | $9.32 M |
| 05/28/2025 | $0.31 | $0.29 (-6.75%) | $0.36 | $0.24 | 169.50 K | $9.65 M |
| 05/27/2025 | $0.27 | $0.35 (28.25%) | $0.44 | $0.24 | 964.80 K | $11.48 M |
| 05/23/2025 | $0.19 | $0.27 (44.62%) | $0.29 | $0.19 | 660.60 K | $8.95 M |
| 05/22/2025 | $0.08 | $0.19 (144.74%) | $0.19 | $0.07 | 890.40 K | $6.19 M |
| 05/21/2025 | $0.08 | $0.08 (-2.5%) | $0.11 | $0.06 | 994.10 K | $2.60 M |
| 05/20/2025 | $0.10 | $0.08 (-26.21%) | $0.14 | $0.07 | 1.99 M | $2.53 M |
| 05/19/2025 | $0.25 | $0.21 (-15.92%) | $0.26 | $0.21 | 1.70 M | $6.85 M |
| 05/16/2025 | $0.27 | $0.26 (-4.46%) | $0.27 | $0.26 | 121.75 K | $8.55 M |
| 05/15/2025 | $0.26 | $0.26 (0.8%) | $0.27 | $0.24 | 327.10 K | $8.76 M |
| 05/14/2025 | $0.27 | $0.26 (-5.11%) | $0.27 | $0.25 | 273.05 K | $8.65 M |
| 05/13/2025 | $0.27 | $0.27 (2.16%) | $0.28 | $0.26 | 147.91 K | $9.12 M |
| 05/12/2025 | $0.27 | $0.27 (1.8%) | $0.28 | $0.27 | 73.42 K | $9.01 M |
| 05/09/2025 | $0.28 | $0.26 (-8.45%) | $0.28 | $0.26 | 99.30 K | $8.65 M |
| 05/08/2025 | $0.25 | $0.27 (8.38%) | $0.28 | $0.25 | 152.64 K | $9.09 M |
| 05/07/2025 | $0.26 | $0.26 (-0.12%) | $0.26 | $0.24 | 170.41 K | $8.49 M |
| 05/06/2025 | $0.24 | $0.25 (1.8%) | $0.26 | $0.24 | 165.50 K | $8.27 M |
| 05/05/2025 | $0.28 | $0.26 (-8.86%) | $0.28 | $0.25 | 198.85 K | $8.49 M |
| 05/02/2025 | $0.28 | $0.28 (1.68%) | $0.30 | $0.27 | 146.09 K | $9.47 M |
| 05/01/2025 | $0.29 | $0.29 (-1.72%) | $0.30 | $0.28 | 227.60 K | $9.48 M |
| 04/30/2025 | $0.31 | $0.29 (-6.23%) | $0.31 | $0.28 | 97.71 K | $9.67 M |
| 04/29/2025 | $0.26 | $0.29 (11.83%) | $0.29 | $0.26 | 103.40 K | $9.75 M |
| 04/28/2025 | $0.28 | $0.27 (-4.29%) | $0.32 | $0.26 | 497.12 K | $8.99 M |
| 04/25/2025 | $0.31 | $0.29 (-6.32%) | $0.32 | $0.28 | 321.30 K | $9.57 M |
| 04/24/2025 | $0.35 | $0.32 (-8.6%) | $0.39 | $0.24 | 1.00 M | $10.65 M |
| 04/23/2025 | $0.38 | $0.36 (-5%) | $0.41 | $0.36 | 379.14 K | $12.01 M |
| 04/22/2025 | $0.40 | $0.42 (6.06%) | $0.42 | $0.36 | 235.10 K | $13.98 M |
| 04/21/2025 | $0.33 | $0.37 (11.39%) | $0.39 | $0.33 | 184.17 K | $12.36 M |
| 04/17/2025 | $0.35 | $0.34 (-3.95%) | $0.36 | $0.33 | 144.64 K | $11.31 M |
| 04/16/2025 | $0.36 | $0.34 (-5.21%) | $0.36 | $0.33 | 95.10 K | $11.20 M |
| 04/15/2025 | $0.34 | $0.34 (0.53%) | $0.35 | $0.33 | 38.54 K | $11.44 M |
| 04/14/2025 | $0.36 | $0.34 (-5%) | $0.38 | $0.34 | 46.82 K | $11.38 M |
| 04/11/2025 | $0.36 | $0.36 (-0.69%) | $0.38 | $0.35 | 73.50 K | $11.98 M |
| 04/10/2025 | $0.37 | $0.35 (-4.63%) | $0.37 | $0.35 | 66.80 K | $11.65 M |
| 04/09/2025 | $0.36 | $0.37 (2.47%) | $0.37 | $0.33 | 156.10 K | $12.28 M |
| 04/08/2025 | $0.35 | $0.36 (1.71%) | $0.37 | $0.35 | 78.12 K | $11.98 M |
| 04/07/2025 | $0.36 | $0.35 (-2.03%) | $0.36 | $0.33 | 165.91 K | $11.74 M |
| 04/04/2025 | $0.41 | $0.38 (-8.65%) | $0.41 | $0.37 | 192.44 K | $12.48 M |
| 04/03/2025 | $0.43 | $0.42 (-2.51%) | $0.44 | $0.41 | 69.90 K | $13.95 M |
| 04/02/2025 | $0.41 | $0.44 (7.32%) | $0.45 | $0.41 | 114.34 K | $14.64 M |
| 04/01/2025 | $0.41 | $0.41 (0%) | $0.43 | $0.41 | 49.30 K | $13.64 M |
| 03/31/2025 | $0.43 | $0.42 (-3.47%) | $0.43 | $0.41 | 99.14 K | $13.81 M |
| 03/28/2025 | $0.42 | $0.42 (-0.1%) | $0.43 | $0.40 | 57.88 K | $13.90 M |
| 03/27/2025 | $0.41 | $0.42 (1.64%) | $0.43 | $0.40 | 78.31 K | $14.00 M |
| 03/26/2025 | $0.44 | $0.41 (-7.82%) | $0.44 | $0.40 | 72.63 K | $13.50 M |
| 03/25/2025 | $0.42 | $0.44 (6.01%) | $0.44 | $0.42 | 133.31 K | $14.64 M |
| 03/24/2025 | $0.41 | $0.42 (2.46%) | $0.42 | $0.39 | 272.00 K | $13.98 M |
| 03/21/2025 | $0.37 | $0.40 (9.2%) | $0.40 | $0.37 | 60.20 K | $13.31 M |
| 03/20/2025 | $0.38 | $0.39 (2.37%) | $0.39 | $0.37 | 44.90 K | $12.95 M |
| 03/19/2025 | $0.36 | $0.38 (5.23%) | $0.38 | $0.36 | 36.94 K | $12.65 M |
| 03/18/2025 | $0.38 | $0.37 (-2.58%) | $0.38 | $0.36 | 24.63 K | $12.32 M |
| 03/17/2025 | $0.40 | $0.37 (-5.4%) | $0.41 | $0.37 | 23.20 K | $12.47 M |
| 03/14/2025 | $0.37 | $0.37 (-0.75%) | $0.38 | $0.36 | 45.20 K | $12.32 M |
| 03/13/2025 | $0.40 | $0.38 (-5.78%) | $0.40 | $0.37 | 136.60 K | $12.48 M |
| 03/12/2025 | $0.39 | $0.38 (-1.17%) | $0.40 | $0.38 | 44.60 K | $12.66 M |
| 03/11/2025 | $0.40 | $0.40 (-1.13%) | $0.42 | $0.38 | 81.26 K | $13.16 M |
| 03/10/2025 | $0.42 | $0.39 (-6.96%) | $0.42 | $0.39 | 70.90 K | $13.04 M |
| 03/07/2025 | $0.43 | $0.43 (0.21%) | $0.43 | $0.40 | 65.10 K | $14.31 M |
| 03/06/2025 | $0.42 | $0.42 (0.17%) | $0.43 | $0.40 | 80.25 K | $13.97 M |
| 03/05/2025 | $0.40 | $0.41 (2.55%) | $0.42 | $0.39 | 69.31 K | $13.65 M |
| 03/04/2025 | $0.40 | $0.40 (-0.08%) | $0.41 | $0.38 | 37.73 K | $13.27 M |
| 03/03/2025 | $0.42 | $0.39 (-6.93%) | $0.43 | $0.39 | 192.32 K | $12.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
