5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
-43.75%
6 MONTH PERFORMANCE
-47.74%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-75.74%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.09 | 923 | $8.55 M |
| 05/15/2025 | $0.10 | $0.11 (13.56%) | $0.11 | $0.08 | 1.74 K | $8.76 M |
| 05/14/2025 | $0.10 | $0.12 (25.03%) | $0.12 | $0.10 | 979 | $8.65 M |
| 05/12/2025 | $0.10 | $0.11 (7.35%) | $0.12 | $0.08 | 2.84 K | $9.01 M |
| 05/06/2025 | $0.09 | $0.10 (11.01%) | $0.10 | $0.08 | 3.39 K | $8.27 M |
| 05/05/2025 | $0.09 | $0.12 (29.59%) | $0.12 | $0.09 | 3.63 K | $8.49 M |
| 05/02/2025 | $0.10 | $0.09 (-11.06%) | $0.12 | $0.09 | 12.19 K | $9.47 M |
| 05/01/2025 | $0.11 | $0.10 (-4.85%) | $0.13 | $0.10 | 3.19 K | $9.48 M |
| 04/30/2025 | $0.10 | $0.10 (-0.3%) | $0.10 | $0.10 | 2.50 K | $9.67 M |
| 04/28/2025 | $0.11 | $0.10 (-9.18%) | $0.11 | $0.08 | 3.26 K | $8.99 M |
| 04/25/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1.20 K | $9.57 M |
| 04/23/2025 | $0.12 | $0.15 (25.95%) | $0.16 | $0.08 | 8.23 K | $12.01 M |
| 04/22/2025 | $0.16 | $0.16 (0%) | $0.23 | $0.15 | 30.29 K | $13.98 M |
| 04/21/2025 | $0.15 | $0.19 (23.33%) | $0.19 | $0.15 | 1.20 K | $12.36 M |
| 04/17/2025 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.08 | 7.78 K | $11.31 M |
| 04/16/2025 | $0.11 | $0.12 (9.39%) | $0.12 | $0.10 | 38.37 K | $11.20 M |
| 04/10/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 200 | $11.65 M |
| 04/08/2025 | $0.15 | $0.10 (-31.03%) | $0.15 | $0.10 | 1.89 K | $11.98 M |
| 04/07/2025 | $0.15 | $0.17 (17.24%) | $0.19 | $0.15 | 1.98 K | $11.74 M |
| 04/03/2025 | $0.18 | $0.17 (-2.86%) | $0.18 | $0.17 | 696 | $13.95 M |
| 04/01/2025 | $0.20 | $0.17 (-10.26%) | $0.20 | $0.17 | 4.36 K | $13.64 M |
| 03/31/2025 | $0.19 | $0.18 (-6.63%) | $0.19 | $0.17 | 6.05 K | $13.81 M |
| 03/28/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.17 | 7.53 K | $13.90 M |
| 03/27/2025 | $0.19 | $0.18 (-6.23%) | $0.19 | $0.17 | 15.38 K | $14.00 M |
| 03/26/2025 | $0.19 | $0.19 (-2.68%) | $0.19 | $0.17 | 5.15 K | $13.50 M |
| 03/25/2025 | $0.19 | $0.18 (-6.79%) | $0.20 | $0.18 | 5.45 K | $14.64 M |
| 03/24/2025 | $0.17 | $0.19 (10.14%) | $0.20 | $0.17 | 4.19 K | $13.98 M |
| 03/21/2025 | $0.16 | $0.15 (-5.41%) | $0.19 | $0.15 | 2.15 K | $13.31 M |
| 03/20/2025 | $0.19 | $0.16 (-15.68%) | $0.19 | $0.15 | 6.49 K | $12.95 M |
| 03/19/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.16 | 5.85 K | $12.65 M |
| 03/18/2025 | $0.19 | $0.19 (-0.53%) | $0.19 | $0.16 | 4.26 K | $12.32 M |
| 03/17/2025 | $0.19 | $0.19 (-0.58%) | $0.19 | $0.16 | 2.73 K | $12.47 M |
| 03/14/2025 | $0.19 | $0.19 (-0.05%) | $0.20 | $0.16 | 4.38 K | $12.32 M |
| 03/13/2025 | $0.19 | $0.19 (-0.05%) | $0.20 | $0.17 | 2.97 K | $12.48 M |
| 03/12/2025 | $0.17 | $0.19 (14.46%) | $0.20 | $0.15 | 6.34 K | $12.66 M |
| 03/11/2025 | $0.19 | $0.19 (-0.05%) | $0.19 | $0.17 | 3.55 K | $13.16 M |
| 03/10/2025 | $0.18 | $0.23 (28.89%) | $0.23 | $0.17 | 9.14 K | $13.04 M |
| 03/07/2025 | $0.16 | $0.18 (14.58%) | $0.18 | $0.10 | 5.42 K | $14.31 M |
| 03/06/2025 | $0.15 | $0.16 (4.73%) | $0.16 | $0.14 | 1.87 K | $13.97 M |
| 03/05/2025 | $0.14 | $0.14 (2.14%) | $0.14 | $0.07 | 9.33 K | $13.65 M |
| 03/04/2025 | $0.15 | $0.14 (-2.51%) | $0.16 | $0.07 | 6.25 K | $13.27 M |
| 03/03/2025 | $0.15 | $0.14 (-8.93%) | $0.15 | $0.07 | 7.91 K | $12.92 M |
| 02/28/2025 | $0.17 | $0.18 (7.51%) | $0.18 | $0.17 | 860 | $13.94 M |
| 02/27/2025 | $0.15 | $0.17 (14.93%) | $0.18 | $0.15 | 13.95 K | $13.21 M |
| 02/26/2025 | $0.19 | $0.19 (-2.63%) | $0.19 | $0.18 | 7.58 K | $14.94 M |
| 02/25/2025 | $0.16 | $0.17 (4.82%) | $0.17 | $0.15 | 2.00 K | $14.54 M |
| 02/24/2025 | $0.14 | $0.18 (32.07%) | $0.19 | $0.13 | 26.55 K | $14.10 M |
| 02/21/2025 | $0.17 | $0.14 (-16.88%) | $0.18 | $0.14 | 4.94 K | $13.68 M |
| 02/20/2025 | $0.15 | $0.17 (7.58%) | $0.18 | $0.14 | 2.26 K | $14.08 M |
| 02/19/2025 | $0.17 | $0.18 (4.94%) | $0.18 | $0.16 | 2.03 K | $14.11 M |
| 02/18/2025 | $0.15 | $0.16 (4.75%) | $0.16 | $0.15 | 3.86 K | $14.34 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.
