5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
-19.24%
3 MONTH PERFORMANCE
+100.00%
6 MONTH PERFORMANCE
+34.92%
YEAR-TO-DATE PERFORMANCE
+13.33%
1 YEAR PERFORMANCE
-28.39%
AppTech Payments Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.32 | 8.10 K | $11.44 M |
| 01/07/2026 | $0.29 | $0.32 (10.69%) | $0.33 | $0.29 | 9.70 K | $10.80 M |
| 01/06/2026 | $0.31 | $0.31 (-0.64%) | $0.31 | $0.29 | 31.90 K | $10.43 M |
| 01/05/2026 | $0.31 | $0.31 (1.97%) | $0.33 | $0.30 | 31.80 K | $10.46 M |
| 01/02/2026 | $0.32 | $0.33 (4.76%) | $0.33 | $0.30 | 16.40 K | $11.10 M |
| 12/31/2025 | $0.31 | $0.30 (-4.15%) | $0.33 | $0.30 | 78.30 K | $10.09 M |
| 12/30/2025 | $0.38 | $0.32 (-14.93%) | $0.39 | $0.29 | 163.90 K | $10.73 M |
| 12/29/2025 | $0.38 | $0.38 (1.33%) | $0.40 | $0.38 | 39.90 K | $12.79 M |
| 12/26/2025 | $0.39 | $0.39 (0%) | $0.40 | $0.38 | 34.00 K | $12.95 M |
| 12/24/2025 | $0.38 | $0.40 (5.79%) | $0.40 | $0.38 | 3.60 K | $13.53 M |
| 12/23/2025 | $0.39 | $0.40 (4.42%) | $0.40 | $0.38 | 10.20 K | $13.53 M |
| 12/22/2025 | $0.38 | $0.40 (5.26%) | $0.40 | $0.38 | 25.10 K | $13.46 M |
| 12/19/2025 | $0.38 | $0.40 (5.79%) | $0.42 | $0.37 | 21.30 K | $13.53 M |
| 12/18/2025 | $0.40 | $0.38 (-4.56%) | $0.40 | $0.37 | 51.00 K | $12.68 M |
| 12/17/2025 | $0.40 | $0.40 (-0.74%) | $0.42 | $0.38 | 17.80 K | $13.46 M |
| 12/16/2025 | $0.42 | $0.42 (-1.19%) | $0.42 | $0.38 | 23.80 K | $13.96 M |
| 12/15/2025 | $0.42 | $0.40 (-5.23%) | $0.44 | $0.40 | 63.90 K | $13.43 M |
| 12/12/2025 | $0.39 | $0.42 (6.41%) | $0.42 | $0.38 | 55.50 K | $13.96 M |
| 12/11/2025 | $0.42 | $0.39 (-6.02%) | $0.42 | $0.38 | 60.90 K | $13.12 M |
| 12/10/2025 | $0.41 | $0.42 (1.45%) | $0.43 | $0.41 | 12.10 K | $14.13 M |
| 12/09/2025 | $0.41 | $0.42 (2.68%) | $0.42 | $0.41 | 14.10 K | $14.17 M |
| 12/08/2025 | $0.42 | $0.43 (0.24%) | $0.43 | $0.42 | 27.30 K | $14.30 M |
| 12/05/2025 | $0.43 | $0.43 (-0.47%) | $0.44 | $0.41 | 27.20 K | $14.30 M |
| 12/04/2025 | $0.42 | $0.44 (4.07%) | $0.45 | $0.41 | 86.10 K | $14.64 M |
| 12/03/2025 | $0.44 | $0.43 (-2.27%) | $0.44 | $0.40 | 83.30 K | $14.47 M |
| 12/02/2025 | $0.44 | $0.44 (0%) | $0.45 | $0.38 | 169.50 K | $14.80 M |
| 12/01/2025 | $0.45 | $0.45 (0%) | $0.46 | $0.43 | 54.30 K | $15.14 M |
| 11/28/2025 | $0.43 | $0.45 (4.65%) | $0.45 | $0.43 | 21.80 K | $15.14 M |
| 11/26/2025 | $0.38 | $0.45 (19.15%) | $0.45 | $0.37 | 160.60 K | $15.07 M |
| 11/25/2025 | $0.29 | $0.37 (27.59%) | $0.37 | $0.29 | 112.70 K | $12.45 M |
| 11/24/2025 | $0.28 | $0.32 (13.93%) | $0.32 | $0.28 | 26.70 K | $10.73 M |
| 11/21/2025 | $0.35 | $0.28 (-20.57%) | $0.35 | $0.23 | 175.70 K | $9.35 M |
| 11/20/2025 | $0.51 | $0.32 (-37.06%) | $0.51 | $0.30 | 325.60 K | $10.80 M |
| 11/19/2025 | $0.51 | $0.51 (0%) | $0.52 | $0.48 | 14.10 K | $17.16 M |
| 11/18/2025 | $0.47 | $0.51 (7.87%) | $0.53 | $0.47 | 35.80 K | $17.06 M |
| 11/17/2025 | $0.52 | $0.52 (-0.96%) | $0.55 | $0.52 | 97.90 K | $17.33 M |
| 11/14/2025 | $0.49 | $0.52 (6.12%) | $0.52 | $0.45 | 193.60 K | $17.50 M |
| 11/13/2025 | $0.38 | $0.45 (18.42%) | $0.46 | $0.32 | 206.50 K | $15.14 M |
| 11/12/2025 | $0.38 | $0.33 (-13.16%) | $0.39 | $0.32 | 81.60 K | $11.10 M |
| 11/11/2025 | $0.36 | $0.36 (1.11%) | $0.38 | $0.32 | 51.00 K | $12.25 M |
| 11/10/2025 | $0.35 | $0.37 (5.41%) | $0.39 | $0.35 | 79.70 K | $12.45 M |
| 11/07/2025 | $0.35 | $0.33 (-5.71%) | $0.37 | $0.31 | 66.60 K | $11.10 M |
| 11/06/2025 | $0.27 | $0.37 (37.04%) | $0.39 | $0.27 | 475.40 K | $12.45 M |
| 11/05/2025 | $0.18 | $0.30 (66.67%) | $0.34 | $0.18 | 277.70 K | $10.09 M |
| 11/04/2025 | $0.16 | $0.19 (18.29%) | $0.19 | $0.16 | 69.00 K | $6.53 M |
| 11/03/2025 | $0.15 | $0.16 (8.67%) | $0.17 | $0.15 | 60.10 K | $5.48 M |
| 10/31/2025 | $0.14 | $0.16 (12.86%) | $0.16 | $0.14 | 37.50 K | $5.32 M |
| 10/30/2025 | $0.14 | $0.16 (15.94%) | $0.16 | $0.14 | 20.60 K | $5.38 M |
| 10/29/2025 | $0.14 | $0.16 (17.14%) | $0.17 | $0.13 | 79.10 K | $5.52 M |
| 10/28/2025 | $0.18 | $0.17 (-7.65%) | $0.19 | $0.14 | 230.90 K | $5.69 M |
| 10/27/2025 | $0.15 | $0.19 (24.67%) | $0.19 | $0.15 | 61.30 K | $6.29 M |
| 10/24/2025 | $0.15 | $0.17 (17.24%) | $0.17 | $0.15 | 21.90 K | $5.72 M |
| 10/23/2025 | $0.15 | $0.17 (17.01%) | $0.17 | $0.14 | 93.90 K | $5.79 M |
| 10/22/2025 | $0.16 | $0.15 (-3.23%) | $0.16 | $0.13 | 19.00 K | $5.05 M |
| 10/21/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.14 | 14.81 K | $5.22 M |
| 10/20/2025 | $0.16 | $0.15 (-0.65%) | $0.16 | $0.13 | 41.10 K | $5.18 M |
| 10/17/2025 | $0.13 | $0.16 (24%) | $0.16 | $0.13 | 89.93 K | $5.22 M |
| 10/16/2025 | $0.16 | $0.13 (-17.5%) | $0.16 | $0.13 | 74.00 K | $4.44 M |
| 10/15/2025 | $0.16 | $0.15 (-4.43%) | $0.16 | $0.12 | 56.80 K | $5.08 M |
| 10/14/2025 | $0.13 | $0.17 (26.92%) | $0.17 | $0.12 | 51.60 K | $5.55 M |
| 10/13/2025 | $0.15 | $0.17 (15.17%) | $0.17 | $0.14 | 21.60 K | $5.62 M |
| 10/10/2025 | $0.16 | $0.17 (6.25%) | $0.17 | $0.14 | 26.10 K | $5.72 M |
| 10/09/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.14 | 4.10 K | $5.72 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.
