5 DAY PERFORMANCE
-22.22%
1 MONTH PERFORMANCE
-26.12%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-30.00%
YEAR-TO-DATE PERFORMANCE
+16.67%
1 YEAR PERFORMANCE
-72.00%
AppTech Payments Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.19 | $0.19 (-0.11%) | $0.20 | $0.17 | 2,970 | $9.62 M |
| 03/12/2025 | $0.17 | $0.19 (14.46%) | $0.20 | $0.15 | 6,335 | $9.85 M |
| 03/11/2025 | $0.19 | $0.19 (-0.05%) | $0.19 | $0.17 | 3,550 | $10.24 M |
| 03/10/2025 | $0.18 | $0.23 (28.89%) | $0.23 | $0.17 | 9,143 | $10.14 M |
| 03/07/2025 | $0.16 | $0.18 (14.58%) | $0.18 | $0.10 | 5,423 | $11.13 M |
| 03/06/2025 | $0.15 | $0.16 (4.73%) | $0.16 | $0.14 | 1,867 | $10.87 M |
| 03/05/2025 | $0.14 | $0.14 (2.14%) | $0.14 | $0.07 | 9,331 | $10.62 M |
| 03/04/2025 | $0.15 | $0.14 (-2.51%) | $0.16 | $0.07 | 6,248 | $10.32 M |
| 03/03/2025 | $0.15 | $0.14 (-8.93%) | $0.15 | $0.07 | 7,910 | $10.05 M |
| 02/28/2025 | $0.17 | $0.18 (7.51%) | $0.18 | $0.17 | 860 | $10.85 M |
| 02/27/2025 | $0.15 | $0.17 (14.93%) | $0.18 | $0.15 | 13,950 | $10.28 M |
| 02/26/2025 | $0.19 | $0.19 (-2.63%) | $0.19 | $0.18 | 7,583 | $11.63 M |
| 02/25/2025 | $0.16 | $0.17 (4.82%) | $0.17 | $0.15 | 2,000 | $11.31 M |
| 02/24/2025 | $0.14 | $0.18 (32.07%) | $0.19 | $0.13 | 26,548 | $10.97 M |
| 02/21/2025 | $0.17 | $0.14 (-16.88%) | $0.18 | $0.14 | 4,941 | $10.64 M |
| 02/20/2025 | $0.15 | $0.17 (7.58%) | $0.18 | $0.14 | 2,258 | $10.95 M |
| 02/19/2025 | $0.17 | $0.18 (4.94%) | $0.18 | $0.16 | 2,025 | $10.98 M |
| 02/18/2025 | $0.15 | $0.16 (4.75%) | $0.16 | $0.15 | 3,862 | $11.16 M |
| 02/14/2025 | $0.18 | $0.16 (-11.11%) | $0.20 | $0.10 | 20,316 | $11.16 M |
| 02/13/2025 | $0.17 | $0.19 (13.34%) | $0.19 | $0.17 | 6,301 | $10.35 M |
| 02/12/2025 | $0.16 | $0.19 (18.6%) | $0.19 | $0.13 | 6,630 | $9.96 M |
| 02/11/2025 | $0.12 | $0.19 (59.58%) | $0.20 | $0.12 | 5,950 | $10.75 M |
| 02/10/2025 | $0.14 | $0.18 (28.57%) | $0.19 | $0.13 | 8,787 | $9.84 M |
| 02/07/2025 | $0.19 | $0.18 (-6.69%) | $0.19 | $0.17 | 18,929 | $8.79 M |
| 02/06/2025 | $0.19 | $0.17 (-8.73%) | $0.19 | $0.17 | 16,880 | $9.31 M |
| 02/05/2025 | $0.19 | $0.18 (-5.79%) | $0.19 | $0.16 | 5,712 | $9.33 M |
| 02/04/2025 | $0.18 | $0.17 (-2.1%) | $0.18 | $0.17 | 5,009 | $10.16 M |
| 02/03/2025 | $0.20 | $0.19 (-0.56%) | $0.20 | $0.17 | 14,344 | $10.36 M |
| 01/31/2025 | $0.20 | $0.19 (-3.7%) | $0.20 | $0.17 | 11,142 | $10.43 M |
| 01/30/2025 | $0.19 | $0.20 (3.84%) | $0.20 | $0.19 | 9,600 | $10.84 M |
| 01/29/2025 | $0.18 | $0.18 (-0.06%) | $0.18 | $0.17 | 8,847 | $10.68 M |
| 01/28/2025 | $0.21 | $0.18 (-15.25%) | $0.23 | $0.16 | 14,593 | $11.37 M |
| 01/27/2025 | $0.23 | $0.24 (4.35%) | $0.25 | $0.23 | 1,106 | $10.88 M |
| 01/24/2025 | $0.20 | $0.22 (10.85%) | $0.22 | $0.20 | 1,936 | $11.03 M |
| 01/23/2025 | $0.15 | $0.22 (48.01%) | $0.22 | $0.15 | 14,498 | $10.95 M |
| 01/22/2025 | $0.15 | $0.22 (47.72%) | $0.22 | $0.15 | 22,628 | $11.19 M |
| 01/21/2025 | $0.14 | $0.20 (43.06%) | $0.20 | $0.14 | 1,420 | $12.28 M |
| 01/17/2025 | $0.15 | $0.14 (-6.73%) | $0.16 | $0.12 | 27,182 | $12.31 M |
| 01/16/2025 | $0.11 | $0.14 (29.55%) | $0.15 | $0.09 | 40,421 | $12.68 M |
| 01/15/2025 | $0.12 | $0.13 (9.33%) | $0.14 | $0.04 | 94,171 | $12.31 M |
| 01/14/2025 | $0.12 | $0.11 (-8.33%) | $0.14 | $0.11 | 11,474 | $11.78 M |
| 01/13/2025 | $0.14 | $0.12 (-13.36%) | $0.14 | $0.11 | 55,198 | $11.90 M |
| 01/10/2025 | $0.13 | $0.13 (0.46%) | $0.14 | $0.13 | 52,455 | $13.39 M |
| 01/08/2025 | $0.12 | $0.13 (8.24%) | $0.13 | $0.10 | 113,826 | $12.29 M |
| 01/07/2025 | $0.15 | $0.11 (-22.69%) | $0.15 | $0.11 | 32,981 | $15.15 M |
| 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 |
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.
