-
5 DAY PERFORMANCE
-8.66% -
1 MONTH PERFORMANCE
-17.14% -
3 MONTH PERFORMANCE
-38.30% -
6 MONTH PERFORMANCE
-39.58% -
YEAR-TO-DATE PERFORMANCE
-70.85% -
1 YEAR PERFORMANCE
-83.62%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.60 | $0.60 (0.27%) | $0.62 | $0.57 | 230,857 | $14.83 M |
| 09/26/2024 | $0.62 | $0.61 (-1.45%) | $0.62 | $0.57 | 148,905 | $15.11 M |
| 09/25/2024 | $0.60 | $0.59 (-0.87%) | $0.62 | $0.54 | 447,419 | $14.73 M |
| 09/24/2024 | $0.62 | $0.60 (-2.87%) | $0.64 | $0.60 | 240,802 | $14.91 M |
| 09/23/2024 | $0.69 | $0.64 (-7.53%) | $0.69 | $0.61 | 353,493 | $15.73 M |
| 09/20/2024 | $0.75 | $0.69 (-8.8%) | $0.76 | $0.65 | 339,800 | $17.01 M |
| 09/19/2024 | $0.81 | $0.74 (-8.63%) | $0.85 | $0.70 | 810,623 | $18.33 M |
| 09/18/2024 | $0.90 | $0.76 (-15.44%) | $0.92 | $0.75 | 860,200 | $18.85 M |
| 09/17/2024 | $0.84 | $0.84 (0.12%) | $0.90 | $0.81 | 306,042 | $20.83 M |
| 09/16/2024 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.81 | 144,525 | $20.31 M |
| 09/13/2024 | $0.83 | $0.82 (-0.84%) | $0.85 | $0.80 | 92,712 | $20.26 M |
| 09/12/2024 | $0.83 | $0.83 (0.53%) | $0.86 | $0.80 | 189,800 | $20.55 M |
| 09/11/2024 | $0.87 | $0.83 (-4.48%) | $0.87 | $0.83 | 86,126 | $20.58 M |
| 09/10/2024 | $0.86 | $0.87 (0.37%) | $0.89 | $0.84 | 99,600 | $21.46 M |
| 09/09/2024 | $0.84 | $0.89 (5.46%) | $0.89 | $0.81 | 140,937 | $22.04 M |
| 09/06/2024 | $0.87 | $0.87 (0%) | $0.90 | $0.84 | 119,800 | $21.55 M |
| 09/05/2024 | $0.80 | $0.88 (9.37%) | $0.89 | $0.78 | 196,400 | $21.67 M |
| 09/04/2024 | $0.80 | $0.79 (-1.38%) | $0.81 | $0.74 | 119,900 | $19.49 M |
| 09/03/2024 | $0.79 | $0.76 (-3.81%) | $0.80 | $0.75 | 164,016 | $18.82 M |
| 08/30/2024 | $0.79 | $0.78 (-1.15%) | $0.80 | $0.72 | 194,569 | $19.31 M |
| 08/29/2024 | $0.71 | $0.75 (5.63%) | $0.77 | $0.68 | 171,600 | $18.57 M |
| 08/28/2024 | $0.77 | $0.70 (-9.62%) | $0.80 | $0.69 | 465,049 | $17.34 M |
| 08/27/2024 | $0.81 | $0.74 (-8.65%) | $0.87 | $0.71 | 814,602 | $18.32 M |
| 08/26/2024 | $0.85 | $0.82 (-3.53%) | $0.90 | $0.80 | 158,228 | $20.31 M |
| 08/23/2024 | $0.88 | $0.85 (-3.57%) | $0.90 | $0.83 | 130,016 | $21.10 M |
| 08/22/2024 | $0.90 | $0.84 (-6.48%) | $0.92 | $0.82 | 152,648 | $20.84 M |
| 08/21/2024 | $0.87 | $0.88 (0.98%) | $0.88 | $0.83 | 105,200 | $21.76 M |
| 08/20/2024 | $0.90 | $0.86 (-4.33%) | $0.95 | $0.81 | 198,917 | $21.30 M |
| 08/19/2024 | $0.99 | $0.90 (-9.09%) | $1.00 | $0.89 | 199,372 | $22.29 M |
| 08/16/2024 | $1.00 | $0.92 (-8%) | $1.05 | $0.90 | 337,921 | $22.78 M |
| 08/15/2024 | $1.35 | $1.02 (-24.44%) | $1.38 | $0.98 | 781,200 | $25.26 M |
| 08/14/2024 | $1.20 | $1.24 (3.33%) | $1.40 | $1.17 | 462,400 | $30.71 M |
| 08/13/2024 | $1.05 | $1.13 (7.62%) | $1.20 | $1.01 | 222,035 | $27.98 M |
| 08/12/2024 | $0.96 | $1.04 (7.92%) | $1.09 | $0.96 | 116,656 | $25.76 M |
| 08/09/2024 | $0.93 | $0.95 (1.61%) | $0.96 | $0.88 | 84,429 | $21.30 M |
| 08/08/2024 | $0.89 | $0.92 (3.43%) | $0.93 | $0.81 | 142,454 | $20.75 M |
| 08/07/2024 | $0.82 | $0.86 (5.47%) | $0.90 | $0.80 | 129,715 | $19.50 M |
| 08/06/2024 | $0.85 | $0.84 (-1.13%) | $0.88 | $0.82 | 40,930 | $18.94 M |
| 08/05/2024 | $0.86 | $0.86 (0.17%) | $0.90 | $0.81 | 131,500 | $19.42 M |
| 08/02/2024 | $0.94 | $0.90 (-4.27%) | $0.98 | $0.90 | 56,016 | $20.29 M |
| 08/01/2024 | $0.94 | $0.98 (3.71%) | $1.00 | $0.94 | 56,413 | $22.05 M |
| 07/31/2024 | $0.91 | $0.92 (1.11%) | $0.95 | $0.89 | 59,600 | $20.74 M |
| 07/30/2024 | $0.91 | $0.89 (-1.87%) | $0.95 | $0.88 | 34,200 | $20.13 M |
| 07/29/2024 | $1.00 | $0.92 (-7.86%) | $1.00 | $0.89 | 79,384 | $20.77 M |
| 07/26/2024 | $1.03 | $1.00 (-2.97%) | $1.04 | $0.99 | 30,566 | $22.53 M |
| 07/25/2024 | $0.99 | $1.02 (3.03%) | $1.05 | $0.98 | 33,035 | $22.99 M |
| 07/24/2024 | $1.10 | $1.02 (-7.27%) | $1.11 | $0.98 | 117,125 | $22.99 M |
| 07/23/2024 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.10 | 102,400 | $25.25 M |
| 07/22/2024 | $1.10 | $1.20 (9.09%) | $1.20 | $1.10 | 103,085 | $27.05 M |
| 07/19/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.06 | 55,312 | $24.80 M |
| 07/18/2024 | $1.05 | $1.09 (3.81%) | $1.10 | $1.05 | 82,739 | $24.57 M |
| 07/17/2024 | $1.06 | $1.07 (0.94%) | $1.09 | $1.03 | 83,131 | $24.12 M |
| 07/16/2024 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.00 | 118,704 | $23.44 M |
| 07/15/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.04 | 101,276 | $24.34 M |
| 07/12/2024 | $1.00 | $1.08 (8.11%) | $1.09 | $1.00 | 88,434 | $24.34 M |
| 07/11/2024 | $1.00 | $1.00 (-0.05%) | $1.01 | $0.93 | 116,421 | $22.53 M |
| 07/10/2024 | $0.97 | $0.96 (-1.03%) | $0.97 | $0.90 | 115,340 | $21.64 M |
| 07/09/2024 | $1.00 | $0.97 (-2.51%) | $1.00 | $0.96 | 18,837 | $21.86 M |
| 07/08/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.94 | 84,211 | $22.54 M |
| 07/05/2024 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 66,059 | $22.77 M |
| 07/03/2024 | $0.97 | $1.00 (3.09%) | $1.04 | $0.97 | 74,932 | $22.54 M |
| 07/02/2024 | $0.99 | $0.97 (-1.98%) | $1.00 | $0.97 | 30,383 | $21.86 M |
| 07/01/2024 | $0.97 | $0.97 (0%) | $1.00 | $0.95 | 82,715 | $21.86 M |
| 06/28/2024 | $0.95 | $0.94 (-1.05%) | $1.00 | $0.94 | 49,519 | $21.19 M |