5 DAY PERFORMANCE
-53.23%
1 MONTH PERFORMANCE
-37.64%
3 MONTH PERFORMANCE
-8.53%
6 MONTH PERFORMANCE
-31.40%
YEAR-TO-DATE PERFORMANCE
-60.43%
1 YEAR PERFORMANCE
-51.67%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.43 | $0.43 (-0.47%) | $0.44 | $0.41 | 27.20 K | $14.30 M |
| 12/04/2025 | $0.42 | $0.44 (4.07%) | $0.45 | $0.41 | 86.10 K | $14.64 M |
| 12/03/2025 | $0.44 | $0.43 (-2.27%) | $0.44 | $0.40 | 83.30 K | $14.47 M |
| 12/02/2025 | $0.44 | $0.44 (0%) | $0.45 | $0.38 | 169.50 K | $14.80 M |
| 12/01/2025 | $0.45 | $0.45 (0%) | $0.46 | $0.43 | 54.30 K | $15.14 M |
| 11/28/2025 | $0.43 | $0.45 (4.65%) | $0.45 | $0.43 | 21.80 K | $15.14 M |
| 11/26/2025 | $0.38 | $0.45 (19.15%) | $0.45 | $0.37 | 160.60 K | $15.07 M |
| 11/25/2025 | $0.29 | $0.37 (27.59%) | $0.37 | $0.29 | 112.70 K | $12.45 M |
| 11/24/2025 | $0.28 | $0.32 (13.93%) | $0.32 | $0.28 | 26.70 K | $10.73 M |
| 11/21/2025 | $0.35 | $0.28 (-20.57%) | $0.35 | $0.23 | 175.70 K | $9.35 M |
| 11/20/2025 | $0.51 | $0.32 (-37.06%) | $0.51 | $0.30 | 325.60 K | $10.80 M |
| 11/19/2025 | $0.51 | $0.51 (0%) | $0.52 | $0.48 | 14.10 K | $17.16 M |
| 11/18/2025 | $0.47 | $0.51 (7.87%) | $0.53 | $0.47 | 35.80 K | $17.06 M |
| 11/17/2025 | $0.52 | $0.52 (-0.96%) | $0.55 | $0.52 | 97.90 K | $17.33 M |
| 11/14/2025 | $0.49 | $0.52 (6.12%) | $0.52 | $0.45 | 193.60 K | $17.50 M |
| 11/13/2025 | $0.38 | $0.45 (18.42%) | $0.46 | $0.32 | 206.50 K | $15.14 M |
| 11/12/2025 | $0.38 | $0.33 (-13.16%) | $0.39 | $0.32 | 81.60 K | $11.10 M |
| 11/11/2025 | $0.36 | $0.36 (1.11%) | $0.38 | $0.32 | 51.00 K | $12.25 M |
| 11/10/2025 | $0.35 | $0.37 (5.41%) | $0.39 | $0.35 | 79.70 K | $12.45 M |
| 11/07/2025 | $0.35 | $0.33 (-5.71%) | $0.37 | $0.31 | 66.60 K | $11.10 M |
| 11/06/2025 | $0.27 | $0.37 (37.04%) | $0.39 | $0.27 | 475.40 K | $12.45 M |
| 11/05/2025 | $0.18 | $0.30 (66.67%) | $0.34 | $0.18 | 277.70 K | $10.09 M |
| 11/04/2025 | $0.16 | $0.19 (18.29%) | $0.19 | $0.16 | 69.00 K | $6.53 M |
| 11/03/2025 | $0.15 | $0.16 (8.67%) | $0.17 | $0.15 | 60.10 K | $5.48 M |
| 10/31/2025 | $0.14 | $0.16 (12.86%) | $0.16 | $0.14 | 37.50 K | $5.32 M |
| 10/30/2025 | $0.14 | $0.16 (15.94%) | $0.16 | $0.14 | 20.60 K | $5.38 M |
| 10/29/2025 | $0.14 | $0.16 (17.14%) | $0.17 | $0.13 | 79.10 K | $5.52 M |
| 10/28/2025 | $0.18 | $0.17 (-7.65%) | $0.19 | $0.14 | 230.90 K | $5.69 M |
| 10/27/2025 | $0.15 | $0.19 (24.67%) | $0.19 | $0.15 | 61.30 K | $6.29 M |
| 10/24/2025 | $0.15 | $0.17 (17.24%) | $0.17 | $0.15 | 21.90 K | $5.72 M |
| 10/23/2025 | $0.15 | $0.17 (17.01%) | $0.17 | $0.14 | 93.90 K | $5.79 M |
| 10/22/2025 | $0.16 | $0.15 (-3.23%) | $0.16 | $0.13 | 19.00 K | $5.05 M |
| 10/21/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.14 | 14.81 K | $5.22 M |
| 10/20/2025 | $0.16 | $0.15 (-0.65%) | $0.16 | $0.13 | 41.10 K | $5.18 M |
| 10/17/2025 | $0.13 | $0.16 (24%) | $0.16 | $0.13 | 89.93 K | $5.22 M |
| 10/16/2025 | $0.16 | $0.13 (-17.5%) | $0.16 | $0.13 | 74.00 K | $4.44 M |
| 10/15/2025 | $0.16 | $0.15 (-4.43%) | $0.16 | $0.12 | 56.80 K | $5.08 M |
| 10/14/2025 | $0.13 | $0.17 (26.92%) | $0.17 | $0.12 | 51.60 K | $5.55 M |
| 10/13/2025 | $0.15 | $0.17 (15.17%) | $0.17 | $0.14 | 21.60 K | $5.62 M |
| 10/10/2025 | $0.16 | $0.17 (6.25%) | $0.17 | $0.14 | 26.10 K | $5.72 M |
| 10/09/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.14 | 4.10 K | $5.72 M |
| 10/08/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.14 | 82.60 K | $5.72 M |
| 10/07/2025 | $0.14 | $0.17 (21.43%) | $0.17 | $0.14 | 2.90 K | $5.72 M |
| 10/06/2025 | $0.16 | $0.17 (6.25%) | $0.18 | $0.14 | 77.50 K | $5.72 M |
| 10/03/2025 | $0.19 | $0.17 (-6.95%) | $0.19 | $0.17 | 54.35 K | $5.85 M |
| 10/02/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.17 | 10.90 K | $6.39 M |
| 10/01/2025 | $0.17 | $0.19 (11.76%) | $0.19 | $0.17 | 14.50 K | $6.39 M |
| 09/30/2025 | $0.17 | $0.18 (5.88%) | $0.18 | $0.17 | 29.50 K | $6.06 M |
| 09/29/2025 | $0.17 | $0.18 (4.71%) | $0.18 | $0.17 | 11.10 K | $5.99 M |
| 09/26/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.17 | 7.50 K | $6.06 M |
| 09/25/2025 | $0.17 | $0.18 (1.72%) | $0.18 | $0.17 | 1.70 K | $5.96 M |
| 09/24/2025 | $0.17 | $0.18 (9.09%) | $0.18 | $0.17 | 6.30 K | $6.06 M |
| 09/23/2025 | $0.19 | $0.18 (-2.7%) | $0.19 | $0.16 | 25.30 K | $6.06 M |
| 09/22/2025 | $0.19 | $0.19 (-2.63%) | $0.19 | $0.17 | 77.86 K | $6.22 M |
| 09/19/2025 | $0.18 | $0.19 (6.74%) | $0.19 | $0.17 | 30.20 K | $6.39 M |
| 09/18/2025 | $0.17 | $0.19 (15.15%) | $0.19 | $0.17 | 34.23 K | $6.39 M |
| 09/17/2025 | $0.18 | $0.19 (5.56%) | $0.19 | $0.16 | 56.80 K | $6.39 M |
| 09/16/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.16 | 34.80 K | $6.06 M |
| 09/15/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.16 | 8.10 K | $6.06 M |
| 09/12/2025 | $0.17 | $0.18 (5.88%) | $0.18 | $0.16 | 31.70 K | $6.06 M |
| 09/11/2025 | $0.20 | $0.18 (-11%) | $0.20 | $0.15 | 178.60 K | $5.99 M |
| 09/10/2025 | $0.18 | $0.19 (5.56%) | $0.21 | $0.18 | 60.70 K | $6.39 M |
| 09/09/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.18 | 13.80 K | $6.73 M |
| 09/08/2025 | $0.18 | $0.20 (8.7%) | $0.22 | $0.18 | 22.20 K | $6.73 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.
