5 DAY PERFORMANCE
+42.38%
1 MONTH PERFORMANCE
+84.38%
3 MONTH PERFORMANCE
+41.90%
6 MONTH PERFORMANCE
-11.38%
YEAR-TO-DATE PERFORMANCE
-57.29%
1 YEAR PERFORMANCE
-51.98%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.83 | $0.85 (1.95%) | $0.91 | $0.75 | 1.86 M | $22.03 M |
| 12/24/2024 | $0.82 | $0.84 (3.05%) | $0.89 | $0.73 | 1.89 M | $21.87 M |
| 12/23/2024 | $0.62 | $0.84 (34.85%) | $0.85 | $0.61 | 6.48 M | $21.65 M |
| 12/20/2024 | $0.59 | $0.60 (1.19%) | $0.68 | $0.52 | 7.09 M | $15.46 M |
| 12/19/2024 | $0.81 | $0.62 (-23.74%) | $1.49 | $0.40 | 196.10 M | $16.05 M |
| 12/18/2024 | $0.41 | $0.38 (-6.62%) | $0.41 | $0.38 | 4.17 M | $9.87 M |
| 12/17/2024 | $0.45 | $0.39 (-13.98%) | $0.45 | $0.36 | 813,346 | $10.02 M |
| 12/16/2024 | $0.41 | $0.38 (-7.24%) | $0.44 | $0.38 | 141,698 | $9.85 M |
| 12/13/2024 | $0.36 | $0.42 (16.64%) | $0.42 | $0.36 | 401,233 | $10.87 M |
| 12/12/2024 | $0.40 | $0.39 (-2.16%) | $0.40 | $0.31 | 1.05 M | $10.10 M |
| 12/11/2024 | $0.45 | $0.42 (-7.76%) | $0.48 | $0.42 | 355,643 | $10.77 M |
| 12/10/2024 | $0.47 | $0.45 (-3.91%) | $0.49 | $0.45 | 216,400 | $11.69 M |
| 12/09/2024 | $0.45 | $0.45 (0.22%) | $0.47 | $0.42 | 810,122 | $11.68 M |
| 12/06/2024 | $0.42 | $0.43 (1.38%) | $0.44 | $0.41 | 253,600 | $11.03 M |
| 12/05/2024 | $0.43 | $0.42 (-1.98%) | $0.47 | $0.41 | 229,042 | $10.90 M |
| 12/04/2024 | $0.46 | $0.42 (-7.71%) | $0.47 | $0.41 | 219,745 | $10.88 M |
| 12/03/2024 | $0.41 | $0.49 (20.25%) | $0.50 | $0.41 | 179,215 | $12.69 M |
| 12/02/2024 | $0.44 | $0.42 (-3.78%) | $0.48 | $0.38 | 331,600 | $10.88 M |
| 11/29/2024 | $0.48 | $0.48 (-0.83%) | $0.49 | $0.46 | 43,200 | $12.43 M |
| 11/27/2024 | $0.49 | $0.46 (-6.11%) | $0.50 | $0.45 | 164,800 | $11.94 M |
| 11/26/2024 | $0.49 | $0.47 (-4.09%) | $0.51 | $0.46 | 84,333 | $12.14 M |
| 11/25/2024 | $0.47 | $0.47 (-0.63%) | $0.50 | $0.47 | 210,928 | $12.17 M |
| 11/22/2024 | $0.52 | $0.48 (-8.65%) | $0.53 | $0.45 | 381,813 | $12.30 M |
| 11/21/2024 | $0.51 | $0.52 (1.96%) | $0.52 | $0.49 | 233,327 | $13.46 M |
| 11/20/2024 | $0.53 | $0.51 (-5.13%) | $0.54 | $0.50 | 158,228 | $13.12 M |
| 11/19/2024 | $0.52 | $0.53 (2.87%) | $0.55 | $0.50 | 413,540 | $13.85 M |
| 11/18/2024 | $0.53 | $0.50 (-6.04%) | $0.53 | $0.49 | 245,400 | $12.89 M |
| 11/15/2024 | $0.50 | $0.47 (-6%) | $0.53 | $0.47 | 520,531 | $11.64 M |
| 11/14/2024 | $0.62 | $0.48 (-21.59%) | $0.62 | $0.45 | 426,711 | $11.96 M |
| 11/13/2024 | $0.65 | $0.57 (-12.48%) | $0.70 | $0.57 | 251,900 | $14.12 M |
| 11/12/2024 | $0.65 | $0.66 (1.85%) | $0.70 | $0.64 | 72,600 | $16.39 M |
| 11/11/2024 | $0.64 | $0.66 (2.85%) | $0.70 | $0.64 | 50,716 | $16.37 M |
| 11/08/2024 | $0.67 | $0.64 (-4.28%) | $0.70 | $0.64 | 112,139 | $15.88 M |
| 11/07/2024 | $0.72 | $0.65 (-9.31%) | $0.72 | $0.65 | 95,793 | $16.17 M |
| 11/06/2024 | $0.70 | $0.70 (0%) | $0.73 | $0.65 | 83,214 | $17.34 M |
| 11/05/2024 | $0.64 | $0.67 (4.06%) | $0.70 | $0.64 | 85,317 | $16.49 M |
| 11/04/2024 | $0.62 | $0.67 (7.99%) | $0.70 | $0.60 | 122,538 | $16.61 M |
| 11/01/2024 | $0.64 | $0.65 (1.56%) | $0.70 | $0.61 | 66,903 | $16.10 M |
| 10/31/2024 | $0.70 | $0.66 (-6.28%) | $0.70 | $0.63 | 146,750 | $16.27 M |
| 10/30/2024 | $0.75 | $0.71 (-5.07%) | $0.75 | $0.70 | 43,730 | $17.61 M |
| 10/29/2024 | $0.75 | $0.74 (-0.94%) | $0.76 | $0.70 | 75,100 | $18.28 M |
| 10/28/2024 | $0.75 | $0.74 (-1.99%) | $0.75 | $0.72 | 80,500 | $18.20 M |
| 10/25/2024 | $0.74 | $0.75 (1.35%) | $0.75 | $0.73 | 86,800 | $18.57 M |
| 10/24/2024 | $0.77 | $0.75 (-3.23%) | $0.78 | $0.74 | 37,139 | $18.45 M |
| 10/23/2024 | $0.76 | $0.74 (-2.31%) | $0.77 | $0.74 | 50,200 | $18.33 M |
| 10/22/2024 | $0.77 | $0.77 (0%) | $0.78 | $0.74 | 31,003 | $19.07 M |
| 10/21/2024 | $0.75 | $0.78 (3.99%) | $0.78 | $0.70 | 116,000 | $19.31 M |
| 10/18/2024 | $0.69 | $0.75 (8.08%) | $0.75 | $0.69 | 45,400 | $18.55 M |
| 10/17/2024 | $0.71 | $0.73 (2.68%) | $0.73 | $0.68 | 104,200 | $18.05 M |
| 10/16/2024 | $0.68 | $0.72 (5.4%) | $0.73 | $0.66 | 82,118 | $17.83 M |
| 10/15/2024 | $0.68 | $0.69 (1.85%) | $0.70 | $0.67 | 77,600 | $17.15 M |
| 10/14/2024 | $0.73 | $0.70 (-3.51%) | $0.75 | $0.70 | 76,900 | $17.44 M |
| 10/11/2024 | $0.66 | $0.73 (10.62%) | $0.75 | $0.66 | 133,966 | $18.08 M |
| 10/10/2024 | $0.56 | $0.66 (17.71%) | $0.66 | $0.55 | 161,101 | $16.30 M |
| 10/09/2024 | $0.55 | $0.55 (-0.18%) | $0.58 | $0.55 | 54,900 | $13.62 M |
| 10/08/2024 | $0.55 | $0.56 (2.12%) | $0.59 | $0.55 | 87,700 | $13.94 M |
| 10/07/2024 | $0.54 | $0.59 (7.72%) | $0.59 | $0.54 | 87,800 | $14.51 M |
| 10/04/2024 | $0.53 | $0.56 (5.53%) | $0.59 | $0.52 | 87,740 | $13.85 M |
| 10/03/2024 | $0.52 | $0.52 (-0.56%) | $0.55 | $0.44 | 425,910 | $12.81 M |
| 10/02/2024 | $0.51 | $0.52 (1.56%) | $0.53 | $0.51 | 120,600 | $12.90 M |
| 10/01/2024 | $0.58 | $0.53 (-9.38%) | $0.58 | $0.51 | 295,335 | $13.02 M |
| 09/30/2024 | $0.58 | $0.60 (2.98%) | $0.60 | $0.57 | 126,526 | $14.81 M |
| 09/27/2024 | $0.60 | $0.60 (0.27%) | $0.62 | $0.57 | 230,900 | $14.83 M |