AppTech Payments Corp. - APCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.4	0.37	0.37	0.4	0.37	135,069
March 12, 2025	0.39	0.38	0.38	0.4	0.38	41,720
March 11, 2025	0.4	0.4	0.4	0.42	0.38	81,262
March 10, 2025	0.42	0.39	0.39	0.42	0.39	70,900
March 07, 2025	0.43	0.43	0.43	0.43	0.4	53,574
March 06, 2025	0.42	0.42	0.42	0.43	0.4	76,123
March 05, 2025	0.4	0.41	0.41	0.42	0.39	67,544
March 04, 2025	0.4	0.4	0.4	0.41	0.38	37,725
March 03, 2025	0.42	0.39	0.39	0.43	0.39	192,323
February 28, 2025	0.4	0.42	0.42	0.42	0.38	181,566
February 27, 2025	0.44	0.4	0.4	0.44	0.37	1.57M
February 26, 2025	0.43	0.45	0.45	0.45	0.41	177,923
February 25, 2025	0.41	0.44	0.44	0.45	0.38	283,132
February 24, 2025	0.4	0.42	0.42	0.43	0.38	253,744
February 21, 2025	0.41	0.41	0.41	0.42	0.4	54,864
February 20, 2025	0.42	0.42	0.42	0.42	0.39	201,247
February 19, 2025	0.44	0.42	0.42	0.45	0.41	189,000
February 18, 2025	0.44	0.43	0.43	0.46	0.41	273,100
February 14, 2025	0.4	0.43	0.43	0.44	0.37	422,716
February 13, 2025	0.38	0.4	0.4	0.4	0.37	167,100
February 12, 2025	0.4	0.38	0.38	0.42	0.36	312,200
February 11, 2025	0.37	0.42	0.42	0.48	0.37	608,763
February 10, 2025	0.35	0.38	0.38	0.4	0.33	445,845
February 07, 2025	0.35	0.34	0.34	0.37	0.33	318,205
February 06, 2025	0.36	0.36	0.36	0.38	0.35	143,537
February 05, 2025	0.39	0.36	0.36	0.39	0.35	419,340
February 04, 2025	0.4	0.39	0.39	0.41	0.38	118,400
February 03, 2025	0.4	0.4	0.4	0.4	0.38	165,039
January 31, 2025	0.42	0.4	0.4	0.43	0.4	44,747
January 30, 2025	0.4	0.42	0.42	0.42	0.4	85,200
January 29, 2025	0.44	0.41	0.41	0.45	0.4	103,036
January 28, 2025	0.41	0.44	0.44	0.44	0.39	159,812
January 27, 2025	0.44	0.42	0.42	0.45	0.41	128,847
January 24, 2025	0.42	0.43	0.43	0.47	0.41	406,000
January 23, 2025	0.43	0.42	0.42	0.45	0.4	265,000
January 22, 2025	0.46	0.43	0.43	0.47	0.42	282,853
January 21, 2025	0.46	0.47	0.47	0.49	0.46	113,900
January 17, 2025	0.48	0.48	0.48	0.5	0.46	230,300
January 16, 2025	0.48	0.49	0.49	0.49	0.46	206,501
January 15, 2025	0.45	0.48	0.48	0.48	0.45	199,641
January 14, 2025	0.46	0.46	0.46	0.47	0.44	192,421
January 13, 2025	0.5	0.46	0.46	0.5	0.43	412,000
January 10, 2025	0.47	0.52	0.52	0.56	0.47	445,400
January 08, 2025	0.54	0.47	0.47	0.55	0.45	576,100
January 07, 2025	0.57	0.59	0.59	0.59	0.53	408,211
January 06, 2025	0.64	0.61	0.61	0.64	0.6	527,000
January 03, 2025	0.65	0.64	0.64	0.66	0.6	438,200
January 02, 2025	0.53	0.63	0.63	0.66	0.53	2.33M
December 31, 2024	0.68	0.52	0.52	0.69	0.52	889,920
December 30, 2024	0.69	0.64	0.64	0.74	0.64	820,900
December 27, 2024	0.83	0.73	0.73	0.84	0.65	1.72M
December 26, 2024	0.83	0.85	0.85	0.91	0.75	1.86M
December 24, 2024	0.82	0.84	0.84	0.89	0.73	1.89M
December 23, 2024	0.62	0.84	0.84	0.85	0.61	6.48M
December 20, 2024	0.59	0.6	0.6	0.68	0.52	7.09M
December 19, 2024	0.81	0.62	0.62	1.49	0.4	196.1M
December 18, 2024	0.41	0.38	0.38	0.41	0.38	4.17M
December 17, 2024	0.45	0.39	0.39	0.45	0.36	813,346
December 16, 2024	0.41	0.38	0.38	0.44	0.38	141,698
December 13, 2024	0.36	0.42	0.42	0.42	0.36	401,233

AppTech Payments Corp. (APCX) NASDAQ