5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-24.14%
3 MONTH PERFORMANCE
-35.29%
6 MONTH PERFORMANCE
-53.73%
YEAR-TO-DATE PERFORMANCE
-57.70%
1 YEAR PERFORMANCE
-79.82%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $0.21 | $0.22 (2.32%) | $0.22 | $0.18 | 39.11 K | $7.19 M |
| 07/16/2025 | $0.21 | $0.22 (2.84%) | $0.24 | $0.21 | 27.20 K | $7.22 M |
| 07/15/2025 | $0.22 | $0.23 (4.55%) | $0.24 | $0.22 | 58.50 K | $7.65 M |
| 07/14/2025 | $0.22 | $0.24 (9.09%) | $0.25 | $0.22 | 26.90 K | $7.99 M |
| 07/11/2025 | $0.23 | $0.24 (3.45%) | $0.26 | $0.22 | 71.10 K | $7.99 M |
| 07/10/2025 | $0.24 | $0.24 (-1.67%) | $0.26 | $0.23 | 81.40 K | $7.85 M |
| 07/09/2025 | $0.25 | $0.25 (2.02%) | $0.25 | $0.23 | 13.10 K | $8.39 M |
| 07/08/2025 | $0.23 | $0.24 (2.17%) | $0.25 | $0.23 | 114.00 K | $7.82 M |
| 07/07/2025 | $0.23 | $0.23 (0%) | $0.25 | $0.23 | 31.50 K | $7.65 M |
| 07/03/2025 | $0.23 | $0.25 (6.52%) | $0.25 | $0.23 | 12.70 K | $8.15 M |
| 07/02/2025 | $0.23 | $0.25 (8.7%) | $0.25 | $0.23 | 43.30 K | $8.32 M |
| 07/01/2025 | $0.23 | $0.24 (2.61%) | $0.25 | $0.23 | 27.20 K | $7.85 M |
| 06/30/2025 | $0.24 | $0.23 (-4.17%) | $0.24 | $0.21 | 28.00 K | $7.65 M |
| 06/27/2025 | $0.25 | $0.25 (0.41%) | $0.26 | $0.24 | 13.90 K | $8.19 M |
| 06/26/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.24 | 24.20 K | $8.15 M |
| 06/25/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.24 | 27.61 K | $8.32 M |
| 06/24/2025 | $0.24 | $0.25 (5.53%) | $0.25 | $0.23 | 22.12 K | $8.25 M |
| 06/23/2025 | $0.27 | $0.25 (-7.41%) | $0.29 | $0.23 | 157.23 K | $8.32 M |
| 06/20/2025 | $0.30 | $0.29 (-4.29%) | $0.30 | $0.28 | 15.60 K | $9.65 M |
| 06/18/2025 | $0.30 | $0.29 (-3.33%) | $0.31 | $0.27 | 47.21 K | $9.65 M |
| 06/17/2025 | $0.31 | $0.30 (-1.64%) | $0.32 | $0.30 | 48.50 K | $9.98 M |
| 06/16/2025 | $0.32 | $0.32 (0.63%) | $0.33 | $0.31 | 44.60 K | $10.72 M |
| 06/13/2025 | $0.31 | $0.32 (4.92%) | $0.33 | $0.30 | 150.30 K | $10.65 M |
| 06/12/2025 | $0.32 | $0.31 (-2.19%) | $0.32 | $0.29 | 15.20 K | $10.42 M |
| 06/11/2025 | $0.30 | $0.32 (7.38%) | $0.32 | $0.30 | 42.60 K | $10.65 M |
| 06/10/2025 | $0.31 | $0.30 (-3.87%) | $0.32 | $0.29 | 50.30 K | $9.92 M |
| 06/09/2025 | $0.29 | $0.29 (1.75%) | $0.31 | $0.28 | 95.70 K | $9.65 M |
| 06/06/2025 | $0.29 | $0.30 (5.26%) | $0.30 | $0.28 | 135.23 K | $9.98 M |
| 06/05/2025 | $0.31 | $0.30 (-3.23%) | $0.31 | $0.29 | 83.36 K | $9.98 M |
| 06/04/2025 | $0.25 | $0.30 (21.2%) | $0.31 | $0.25 | 154.73 K | $10.08 M |
| 06/03/2025 | $0.28 | $0.27 (-2.55%) | $0.28 | $0.23 | 55.60 K | $8.92 M |
| 06/02/2025 | $0.31 | $0.27 (-14.52%) | $0.31 | $0.27 | 83.44 K | $8.82 M |
| 05/30/2025 | $0.29 | $0.30 (2.74%) | $0.31 | $0.29 | 107.30 K | $9.98 M |
| 05/29/2025 | $0.26 | $0.29 (12.31%) | $0.31 | $0.26 | 154.60 K | $9.72 M |
| 05/28/2025 | $0.31 | $0.29 (-6.75%) | $0.36 | $0.24 | 169.50 K | $9.65 M |
| 05/27/2025 | $0.27 | $0.35 (28.25%) | $0.44 | $0.24 | 964.80 K | $11.48 M |
| 05/23/2025 | $0.19 | $0.27 (44.62%) | $0.29 | $0.19 | 660.60 K | $8.95 M |
| 05/22/2025 | $0.08 | $0.19 (144.74%) | $0.19 | $0.07 | 890.40 K | $6.19 M |
| 05/21/2025 | $0.08 | $0.08 (-2.5%) | $0.11 | $0.06 | 994.10 K | $2.60 M |
| 05/20/2025 | $0.10 | $0.08 (-26.21%) | $0.14 | $0.07 | 1.99 M | $2.53 M |
| 05/19/2025 | $0.25 | $0.21 (-15.92%) | $0.26 | $0.21 | 1.70 M | $6.85 M |
| 05/16/2025 | $0.27 | $0.26 (-4.46%) | $0.27 | $0.26 | 121.75 K | $8.55 M |
| 05/15/2025 | $0.26 | $0.26 (0.8%) | $0.27 | $0.24 | 327.10 K | $8.76 M |
| 05/14/2025 | $0.27 | $0.26 (-5.11%) | $0.27 | $0.25 | 273.05 K | $8.65 M |
| 05/13/2025 | $0.27 | $0.27 (2.16%) | $0.28 | $0.26 | 147.91 K | $9.12 M |
| 05/12/2025 | $0.27 | $0.27 (1.8%) | $0.28 | $0.27 | 73.42 K | $9.01 M |
| 05/09/2025 | $0.28 | $0.26 (-8.45%) | $0.28 | $0.26 | 99.30 K | $8.65 M |
| 05/08/2025 | $0.25 | $0.27 (8.38%) | $0.28 | $0.25 | 152.64 K | $9.09 M |
| 05/07/2025 | $0.26 | $0.26 (-0.12%) | $0.26 | $0.24 | 170.41 K | $8.49 M |
| 05/06/2025 | $0.24 | $0.25 (1.8%) | $0.26 | $0.24 | 165.50 K | $8.27 M |
| 05/05/2025 | $0.28 | $0.26 (-8.86%) | $0.28 | $0.25 | 198.85 K | $8.49 M |
| 05/02/2025 | $0.28 | $0.28 (1.68%) | $0.30 | $0.27 | 146.09 K | $9.47 M |
| 05/01/2025 | $0.29 | $0.29 (-1.72%) | $0.30 | $0.28 | 227.60 K | $9.48 M |
| 04/30/2025 | $0.31 | $0.29 (-6.23%) | $0.31 | $0.28 | 97.71 K | $9.67 M |
| 04/29/2025 | $0.26 | $0.29 (11.83%) | $0.29 | $0.26 | 103.40 K | $9.75 M |
| 04/28/2025 | $0.28 | $0.27 (-4.29%) | $0.32 | $0.26 | 497.12 K | $8.99 M |
| 04/25/2025 | $0.31 | $0.29 (-6.32%) | $0.32 | $0.28 | 321.30 K | $9.57 M |
| 04/24/2025 | $0.35 | $0.32 (-8.6%) | $0.39 | $0.24 | 1.00 M | $10.65 M |
| 04/23/2025 | $0.38 | $0.36 (-5%) | $0.41 | $0.36 | 379.14 K | $12.01 M |
| 04/22/2025 | $0.40 | $0.42 (6.06%) | $0.42 | $0.36 | 235.10 K | $13.98 M |
| 04/21/2025 | $0.33 | $0.37 (11.39%) | $0.39 | $0.33 | 184.17 K | $12.36 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.
