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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.37	0.37	0.38	0.37	56,600
February 19, 2026	0.39	0.38	0.38	0.4	0.37	103,900
February 18, 2026	0.36	0.36	0.36	0.37	0.36	14,600
February 17, 2026	0.37	0.37	0.37	0.39	0.35	48,100
February 13, 2026	0.39	0.39	0.39	0.4	0.38	30,800
February 12, 2026	0.38	0.4	0.4	0.41	0.35	14,400
February 11, 2026	0.36	0.38	0.38	0.4	0.35	14,300
February 10, 2026	0.39	0.39	0.39	0.4	0.34	54,200
February 09, 2026	0.39	0.39	0.39	0.39	0.38	30,100
February 06, 2026	0.38	0.38	0.38	0.38	0.38	100
February 05, 2026	0.38	0.4	0.4	0.4	0.38	12,600
February 04, 2026	0.39	0.38	0.38	0.39	0.38	25,052
February 03, 2026	0.41	0.4	0.4	0.41	0.39	16,500
February 02, 2026	0.4	0.39	0.39	0.4	0.38	36,400
January 30, 2026	0.39	0.4	0.4	0.4	0.39	27,100
January 29, 2026	0.43	0.4	0.4	0.43	0.35	71,300
January 28, 2026	0.41	0.44	0.44	0.44	0.41	16,600
January 27, 2026	0.41	0.42	0.42	0.44	0.41	1,699
January 26, 2026	0.43	0.42	0.42	0.44	0.42	35,600
January 23, 2026	0.43	0.44	0.44	0.44	0.42	53,200
January 22, 2026	0.4	0.44	0.44	0.44	0.4	50,069
January 21, 2026	0.35	0.4	0.4	0.4	0.35	66,600
January 20, 2026	0.34	0.36	0.36	0.36	0.33	19,140
January 16, 2026	0.33	0.34	0.34	0.34	0.33	40,600
January 15, 2026	0.33	0.33	0.33	0.34	0.33	35,100
January 14, 2026	0.31	0.34	0.34	0.34	0.3	78,400
January 13, 2026	0.31	0.31	0.31	0.31	0.3	6,933
January 12, 2026	0.33	0.31	0.31	0.34	0.3	37,000
January 09, 2026	0.34	0.34	0.34	0.34	0.32	19,700
January 08, 2026	0.33	0.34	0.34	0.35	0.32	17,700
January 07, 2026	0.29	0.32	0.32	0.33	0.29	9,700
January 06, 2026	0.31	0.31	0.31	0.31	0.29	31,900
January 05, 2026	0.31	0.31	0.31	0.33	0.3	31,800
January 02, 2026	0.32	0.33	0.33	0.33	0.3	16,400
December 31, 2025	0.31	0.3	0.3	0.33	0.3	78,300
December 30, 2025	0.38	0.32	0.32	0.39	0.29	163,900
December 29, 2025	0.38	0.38	0.38	0.4	0.38	39,900
December 26, 2025	0.39	0.39	0.39	0.4	0.38	34,000
December 24, 2025	0.38	0.4	0.4	0.4	0.38	3,600
December 23, 2025	0.39	0.39	0.39	0.39	0.38	4,315
December 22, 2025	0.38	0.4	0.4	0.4	0.38	25,100
December 19, 2025	0.38	0.4	0.4	0.42	0.37	21,300
December 18, 2025	0.4	0.38	0.38	0.4	0.37	51,000
December 17, 2025	0.4	0.4	0.4	0.42	0.38	17,800
December 16, 2025	0.42	0.42	0.42	0.42	0.38	23,800
December 15, 2025	0.42	0.4	0.4	0.44	0.4	63,900
December 12, 2025	0.39	0.4	0.4	0.41	0.39	10,371
December 11, 2025	0.42	0.39	0.39	0.42	0.38	60,900
December 10, 2025	0.41	0.42	0.42	0.43	0.41	12,100
December 09, 2025	0.41	0.42	0.42	0.42	0.41	14,100
December 08, 2025	0.42	0.43	0.43	0.43	0.42	27,300
December 05, 2025	0.43	0.43	0.43	0.44	0.41	27,200
December 04, 2025	0.43	0.43	0.43	0.45	0.42	40,317
December 03, 2025	0.44	0.43	0.43	0.44	0.4	83,300
December 02, 2025	0.44	0.44	0.44	0.45	0.38	169,500
December 01, 2025	0.45	0.45	0.45	0.46	0.43	54,300
November 28, 2025	0.43	0.45	0.45	0.45	0.43	10,366
November 26, 2025	0.38	0.45	0.45	0.45	0.37	160,600
November 25, 2025	0.29	0.37	0.37	0.37	0.29	112,700
November 24, 2025	0.28	0.32	0.32	0.32	0.28	26,700

AppTech Payments Corp. (APCX) NASDAQ