5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-51.16%
YEAR-TO-DATE PERFORMANCE
-20.98%
1 YEAR PERFORMANCE
-78.14%
AppTech Payments Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $0.41 | $0.41 (0%) | $0.42 | $0.40 | 54,864 | $10.64 M |
02/20/2025 | $0.42 | $0.42 (0.71%) | $0.42 | $0.39 | 201,247 | $10.95 M |
02/19/2025 | $0.44 | $0.42 (-4.5%) | $0.45 | $0.41 | 189,000 | $10.98 M |
02/18/2025 | $0.44 | $0.43 (-2.05%) | $0.46 | $0.41 | 273,100 | $11.16 M |
02/14/2025 | $0.40 | $0.43 (7.8%) | $0.44 | $0.37 | 423,048 | $11.16 M |
02/13/2025 | $0.38 | $0.40 (3.98%) | $0.40 | $0.37 | 167,100 | $10.35 M |
02/12/2025 | $0.40 | $0.38 (-4.45%) | $0.42 | $0.36 | 312,200 | $9.96 M |
02/11/2025 | $0.37 | $0.42 (10.81%) | $0.48 | $0.37 | 616,236 | $10.75 M |
02/10/2025 | $0.35 | $0.38 (8.88%) | $0.40 | $0.33 | 445,845 | $9.84 M |
02/07/2025 | $0.35 | $0.34 (-3.61%) | $0.37 | $0.33 | 318,205 | $8.79 M |
02/06/2025 | $0.36 | $0.36 (-0.17%) | $0.38 | $0.35 | 143,537 | $9.31 M |
02/05/2025 | $0.39 | $0.36 (-6.42%) | $0.39 | $0.35 | 419,340 | $9.33 M |
02/04/2025 | $0.40 | $0.39 (-1.95%) | $0.41 | $0.38 | 118,400 | $10.16 M |
02/03/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.38 | 165,039 | $10.36 M |
01/31/2025 | $0.42 | $0.40 (-4.1%) | $0.43 | $0.40 | 44,747 | $10.43 M |
01/30/2025 | $0.40 | $0.42 (4.26%) | $0.42 | $0.40 | 85,200 | $10.84 M |
01/29/2025 | $0.44 | $0.41 (-6.25%) | $0.45 | $0.40 | 103,036 | $10.68 M |
01/28/2025 | $0.41 | $0.44 (7.02%) | $0.44 | $0.39 | 159,812 | $11.37 M |
01/27/2025 | $0.44 | $0.42 (-3.6%) | $0.45 | $0.41 | 128,847 | $10.88 M |
01/24/2025 | $0.42 | $0.43 (0.69%) | $0.47 | $0.41 | 406,000 | $11.03 M |
01/23/2025 | $0.43 | $0.42 (-1.67%) | $0.45 | $0.40 | 265,000 | $10.95 M |
01/22/2025 | $0.46 | $0.43 (-6.47%) | $0.47 | $0.42 | 282,853 | $11.19 M |
01/21/2025 | $0.46 | $0.47 (2.84%) | $0.49 | $0.46 | 113,900 | $12.28 M |
01/17/2025 | $0.48 | $0.48 (0.06%) | $0.50 | $0.46 | 230,300 | $12.31 M |
01/16/2025 | $0.48 | $0.49 (2.06%) | $0.49 | $0.46 | 206,501 | $12.68 M |
01/15/2025 | $0.45 | $0.48 (4.57%) | $0.48 | $0.45 | 199,641 | $12.31 M |
01/14/2025 | $0.46 | $0.46 (-1.09%) | $0.47 | $0.44 | 192,421 | $11.78 M |
01/13/2025 | $0.50 | $0.46 (-8.12%) | $0.50 | $0.43 | 412,000 | $11.90 M |
01/10/2025 | $0.47 | $0.52 (11.18%) | $0.56 | $0.47 | 445,400 | $13.39 M |
01/08/2025 | $0.54 | $0.47 (-11.93%) | $0.55 | $0.45 | 576,100 | $12.29 M |
01/07/2025 | $0.57 | $0.59 (3.12%) | $0.59 | $0.53 | 408,211 | $15.15 M |
01/06/2025 | $0.64 | $0.61 (-4.61%) | $0.64 | $0.60 | 527,000 | $15.79 M |
01/03/2025 | $0.65 | $0.64 (-1.32%) | $0.66 | $0.60 | 438,200 | $16.60 M |
01/02/2025 | $0.53 | $0.63 (18.11%) | $0.66 | $0.53 | 2.33 M | $16.21 M |
12/31/2024 | $0.68 | $0.52 (-23.51%) | $0.69 | $0.52 | 889,920 | $13.47 M |
12/30/2024 | $0.69 | $0.64 (-7.25%) | $0.74 | $0.64 | 820,900 | $16.57 M |
12/27/2024 | $0.83 | $0.73 (-12.64%) | $0.84 | $0.65 | 1.72 M | $18.77 M |
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 |