5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
-17.65%
3 MONTH PERFORMANCE
-36.13%
6 MONTH PERFORMANCE
-63.16%
YEAR-TO-DATE PERFORMANCE
+16.67%
1 YEAR PERFORMANCE
-65.85%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $0.17 | $0.14 (-19.13%) | $0.18 | $0.11 | 1,504 | $15.79 M |
| 01/03/2025 | $0.12 | $0.12 (-1.92%) | $0.12 | $0.11 | 22,595 | $16.60 M |
| 01/02/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 12,500 | $16.21 M |
| 12/31/2024 | $0.13 | $0.12 (-7.69%) | $0.13 | $0.12 | 72,723 | $13.47 M |
| 12/30/2024 | $0.15 | $0.11 (-26%) | $0.15 | $0.10 | 42,193 | $16.57 M |
| 12/27/2024 | $0.21 | $0.14 (-34%) | $0.40 | $0.14 | 4,470 | $18.77 M |
| 12/26/2024 | $0.30 | $0.20 (-34.5%) | $0.30 | $0.20 | 2,467 | $22.03 M |
| 12/24/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 1,604 | $21.87 M |
| 12/23/2024 | $0.13 | $0.19 (37.24%) | $0.19 | $0.10 | 34,958 | $21.65 M |
| 12/20/2024 | $0.16 | $0.10 (-37.04%) | $0.16 | $0.10 | 7,159 | $15.46 M |
| 12/19/2024 | $0.16 | $0.16 (0.63%) | $0.45 | $0.13 | 258,369 | $16.05 M |
| 12/18/2024 | $0.15 | $0.16 (6%) | $0.16 | $0.13 | 15,626 | $9.87 M |
| 12/17/2024 | $0.15 | $0.15 (0%) | $0.17 | $0.13 | 24,635 | $10.02 M |
| 12/13/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 101 | $10.87 M |
| 12/12/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 403 | $10.10 M |
| 12/11/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 2,663 | $10.77 M |
| 12/10/2024 | $0.15 | $0.17 (12.47%) | $0.17 | $0.15 | 1,400 | $11.69 M |
| 12/06/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 810 | $11.03 M |
| 12/05/2024 | $0.15 | $0.17 (13.33%) | $0.18 | $0.13 | 5,536 | $10.90 M |
| 12/04/2024 | $0.17 | $0.16 (-4.35%) | $0.17 | $0.15 | 5,597 | $10.88 M |
| 12/03/2024 | $0.15 | $0.18 (15.84%) | $0.18 | $0.15 | 5,710 | $12.69 M |
| 11/21/2024 | $0.18 | $0.20 (11%) | $0.20 | $0.18 | 1,001 | $13.46 M |
| 11/20/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 136 | $13.12 M |
| 11/15/2024 | $0.17 | $0.17 (0.06%) | $0.18 | $0.17 | 5,804 | $11.64 M |
| 11/14/2024 | $0.25 | $0.20 (-19.05%) | $0.25 | $0.17 | 15,867 | $11.96 M |
| 11/13/2024 | $0.24 | $0.28 (18.24%) | $0.28 | $0.24 | 2,530 | $14.12 M |
| 11/08/2024 | $0.29 | $0.28 (-3.45%) | $0.29 | $0.28 | 3,558 | $15.88 M |
| 11/07/2024 | $0.29 | $0.17 (-41.34%) | $0.29 | $0.17 | 8,190 | $16.17 M |
| 11/06/2024 | $0.22 | $0.16 (-29.84%) | $0.22 | $0.16 | 8,416 | $17.34 M |
| 11/05/2024 | $0.26 | $0.23 (-12.6%) | $0.26 | $0.22 | 17,346 | $16.49 M |
| 11/01/2024 | $0.29 | $0.28 (-3.45%) | $0.29 | $0.28 | 515 | $16.10 M |
| 10/31/2024 | $0.25 | $0.28 (12%) | $0.28 | $0.25 | 3,400 | $16.27 M |
| 10/30/2024 | $0.25 | $0.22 (-13.6%) | $0.25 | $0.22 | 19,200 | $17.61 M |
| 10/23/2024 | $0.27 | $0.24 (-10.74%) | $0.27 | $0.24 | 590 | $18.33 M |
| 10/21/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 735 | $19.31 M |
| 10/18/2024 | $0.29 | $0.27 (-6.9%) | $0.29 | $0.27 | 2,311 | $18.55 M |
| 10/17/2024 | $0.20 | $0.28 (38.41%) | $0.28 | $0.20 | 2,634 | $18.05 M |
| 10/16/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 3,452 | $17.83 M |
| 10/15/2024 | $0.23 | $0.27 (15.04%) | $0.27 | $0.23 | 3,708 | $17.15 M |
| 10/14/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 454 | $17.44 M |
| 10/11/2024 | $0.24 | $0.22 (-8.3%) | $0.24 | $0.18 | 6,972 | $18.08 M |
| 10/10/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 104 | $16.30 M |
| 10/09/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 500 | $13.62 M |
| 10/07/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 152 | $14.51 M |