AppTech Payments Corp. (APCX) Charts

$0.41

south_east
-$0.01 (-2.84%)
Day's range
$0.4
Day's range
$0.42

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