5 DAY PERFORMANCE
+41.89%
1 MONTH PERFORMANCE
+52.54%
3 MONTH PERFORMANCE
+45.27%
6 MONTH PERFORMANCE
-25.44%
YEAR-TO-DATE PERFORMANCE
+17.29%
1 YEAR PERFORMANCE
-59.33%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.40 | $0.38 (-5.78%) | $0.40 | $0.37 | 135,069 | $9.62 M |
| 03/12/2025 | $0.39 | $0.38 (-1.17%) | $0.40 | $0.38 | 41,720 | $9.85 M |
| 03/11/2025 | $0.40 | $0.40 (-1.13%) | $0.42 | $0.38 | 81,262 | $10.24 M |
| 03/10/2025 | $0.42 | $0.39 (-6.96%) | $0.42 | $0.39 | 70,900 | $10.14 M |
| 03/07/2025 | $0.43 | $0.43 (0.21%) | $0.43 | $0.40 | 65,100 | $11.13 M |
| 03/06/2025 | $0.42 | $0.42 (0.17%) | $0.43 | $0.40 | 80,247 | $10.87 M |
| 03/05/2025 | $0.40 | $0.41 (2.55%) | $0.42 | $0.39 | 69,312 | $10.62 M |
| 03/04/2025 | $0.40 | $0.40 (-0.08%) | $0.41 | $0.38 | 37,725 | $10.32 M |
| 03/03/2025 | $0.42 | $0.39 (-6.93%) | $0.43 | $0.39 | 192,323 | $10.05 M |
| 02/28/2025 | $0.40 | $0.42 (5.67%) | $0.42 | $0.38 | 181,900 | $10.85 M |
| 02/27/2025 | $0.44 | $0.40 (-8.84%) | $0.44 | $0.37 | 1.57 M | $10.28 M |
| 02/26/2025 | $0.43 | $0.45 (4.54%) | $0.45 | $0.41 | 182,078 | $11.63 M |
| 02/25/2025 | $0.41 | $0.44 (6.28%) | $0.45 | $0.38 | 283,132 | $11.31 M |
| 02/24/2025 | $0.40 | $0.42 (4.75%) | $0.43 | $0.38 | 253,744 | $10.97 M |
| 02/21/2025 | $0.41 | $0.41 (0%) | $0.42 | $0.40 | 55,214 | $10.64 M |
| 02/20/2025 | $0.42 | $0.42 (0.71%) | $0.42 | $0.39 | 201,247 | $10.95 M |
| 02/19/2025 | $0.44 | $0.42 (-4.5%) | $0.45 | $0.41 | 189,000 | $10.98 M |
| 02/18/2025 | $0.44 | $0.43 (-2.05%) | $0.46 | $0.41 | 273,100 | $11.16 M |
| 02/14/2025 | $0.40 | $0.43 (7.8%) | $0.44 | $0.37 | 423,048 | $11.16 M |
| 02/13/2025 | $0.38 | $0.40 (3.98%) | $0.40 | $0.37 | 167,100 | $10.35 M |
| 02/12/2025 | $0.40 | $0.38 (-4.45%) | $0.42 | $0.36 | 312,200 | $9.96 M |
| 02/11/2025 | $0.37 | $0.42 (10.81%) | $0.48 | $0.37 | 616,236 | $10.75 M |
| 02/10/2025 | $0.35 | $0.38 (8.88%) | $0.40 | $0.33 | 445,845 | $9.84 M |
| 02/07/2025 | $0.35 | $0.34 (-3.61%) | $0.37 | $0.33 | 318,205 | $8.79 M |
| 02/06/2025 | $0.36 | $0.36 (-0.17%) | $0.38 | $0.35 | 143,537 | $9.31 M |
| 02/05/2025 | $0.39 | $0.36 (-6.42%) | $0.39 | $0.35 | 419,340 | $9.33 M |
| 02/04/2025 | $0.40 | $0.39 (-1.95%) | $0.41 | $0.38 | 118,400 | $10.16 M |
| 02/03/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.38 | 165,039 | $10.36 M |
| 01/31/2025 | $0.42 | $0.40 (-4.1%) | $0.43 | $0.40 | 44,747 | $10.43 M |
| 01/30/2025 | $0.40 | $0.42 (4.26%) | $0.42 | $0.40 | 85,200 | $10.84 M |
| 01/29/2025 | $0.44 | $0.41 (-6.25%) | $0.45 | $0.40 | 103,036 | $10.68 M |
| 01/28/2025 | $0.41 | $0.44 (7.02%) | $0.44 | $0.39 | 159,812 | $11.37 M |
| 01/27/2025 | $0.44 | $0.42 (-3.6%) | $0.45 | $0.41 | 128,847 | $10.88 M |
| 01/24/2025 | $0.42 | $0.43 (0.69%) | $0.47 | $0.41 | 406,000 | $11.03 M |
| 01/23/2025 | $0.43 | $0.42 (-1.67%) | $0.45 | $0.40 | 265,000 | $10.95 M |
| 01/22/2025 | $0.46 | $0.43 (-6.47%) | $0.47 | $0.42 | 282,853 | $11.19 M |
| 01/21/2025 | $0.46 | $0.47 (2.84%) | $0.49 | $0.46 | 113,900 | $12.28 M |
| 01/17/2025 | $0.48 | $0.48 (0.06%) | $0.50 | $0.46 | 230,300 | $12.31 M |
| 01/16/2025 | $0.48 | $0.49 (2.06%) | $0.49 | $0.46 | 206,501 | $12.68 M |
| 01/15/2025 | $0.45 | $0.48 (4.57%) | $0.48 | $0.45 | 199,641 | $12.31 M |
| 01/14/2025 | $0.46 | $0.46 (-1.09%) | $0.47 | $0.44 | 192,421 | $11.78 M |
| 01/13/2025 | $0.50 | $0.46 (-8.12%) | $0.50 | $0.43 | 412,000 | $11.90 M |
| 01/10/2025 | $0.47 | $0.52 (11.18%) | $0.56 | $0.47 | 445,400 | $13.39 M |
| 01/08/2025 | $0.54 | $0.47 (-11.93%) | $0.55 | $0.45 | 576,100 | $12.29 M |
| 01/07/2025 | $0.57 | $0.59 (3.12%) | $0.59 | $0.53 | 408,211 | $15.15 M |
| 01/06/2025 | $0.64 | $0.61 (-4.61%) | $0.64 | $0.60 | 527,000 | $15.79 M |
| 01/03/2025 | $0.65 | $0.64 (-1.32%) | $0.66 | $0.60 | 438,200 | $16.60 M |
| 01/02/2025 | $0.53 | $0.63 (18.11%) | $0.66 | $0.53 | 2.33 M | $16.21 M |
| 12/31/2024 | $0.68 | $0.52 (-23.51%) | $0.69 | $0.52 | 889,920 | $13.47 M |
| 12/30/2024 | $0.69 | $0.64 (-7.25%) | $0.74 | $0.64 | 820,900 | $16.57 M |
| 12/27/2024 | $0.83 | $0.73 (-12.64%) | $0.84 | $0.65 | 1.72 M | $18.77 M |
| 12/26/2024 | $0.83 | $0.85 (1.95%) | $0.91 | $0.75 | 1.86 M | $22.03 M |
| 12/24/2024 | $0.82 | $0.84 (3.05%) | $0.89 | $0.73 | 1.89 M | $21.87 M |
| 12/23/2024 | $0.62 | $0.84 (34.85%) | $0.85 | $0.61 | 6.48 M | $21.65 M |
| 12/20/2024 | $0.59 | $0.60 (1.19%) | $0.68 | $0.52 | 7.09 M | $15.46 M |
| 12/19/2024 | $0.81 | $0.62 (-23.74%) | $1.49 | $0.40 | 196.10 M | $16.05 M |
| 12/18/2024 | $0.41 | $0.38 (-6.62%) | $0.41 | $0.38 | 4.17 M | $9.87 M |
| 12/17/2024 | $0.45 | $0.39 (-13.98%) | $0.45 | $0.36 | 813,346 | $10.02 M |
| 12/16/2024 | $0.41 | $0.38 (-7.24%) | $0.44 | $0.38 | 141,698 | $9.85 M |
| 12/13/2024 | $0.36 | $0.42 (16.64%) | $0.42 | $0.36 | 401,233 | $10.87 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.
