-
5 DAY PERFORMANCE
+3.08% -
1 MONTH PERFORMANCE
+19.07% -
3 MONTH PERFORMANCE
-27.21% -
6 MONTH PERFORMANCE
-24.80% -
YEAR-TO-DATE PERFORMANCE
-66.33% -
1 YEAR PERFORMANCE
-71.37%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.72 | $0.65 (-9.31%) | $0.72 | $0.65 | 94,986 | $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 |
| 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 |