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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2025	0.35	0.26	0.26	0.36	0.25	61,105
May 27, 2025	0.27	0.35	0.35	0.44	0.24	964,800
May 23, 2025	0.19	0.27	0.27	0.29	0.19	660,600
May 22, 2025	0.08	0.19	0.19	0.19	0.07	890,400
May 21, 2025	0.08	0.08	0.08	0.11	0.06	994,100
May 20, 2025	0.1	0.08	0.08	0.14	0.07	1.99M
May 19, 2025	0.25	0.21	0.21	0.26	0.21	1.11M
May 16, 2025	0.27	0.26	0.26	0.27	0.26	121,749
May 15, 2025	0.26	0.26	0.26	0.27	0.24	327,100
May 14, 2025	0.27	0.26	0.26	0.27	0.25	271,436
May 13, 2025	0.27	0.27	0.27	0.28	0.26	146,534
May 12, 2025	0.27	0.27	0.27	0.28	0.27	73,424
May 09, 2025	0.28	0.26	0.26	0.28	0.26	99,294
May 08, 2025	0.25	0.27	0.28	0.28	0.25	141,648
May 07, 2025	0.26	0.26	0.26	0.26	0.24	170,409
May 06, 2025	0.24	0.25	0.25	0.26	0.24	148,178
May 05, 2025	0.28	0.26	0.26	0.28	0.25	198,849
May 02, 2025	0.28	0.28	0.28	0.3	0.27	145,997
May 01, 2025	0.29	0.28	0.28	0.3	0.28	227,600
April 30, 2025	0.31	0.29	0.29	0.31	0.28	97,711
April 29, 2025	0.26	0.29	0.29	0.29	0.26	103,103
April 28, 2025	0.28	0.27	0.27	0.32	0.26	497,121
April 25, 2025	0.31	0.29	0.29	0.32	0.28	317,805
April 24, 2025	0.35	0.32	0.32	0.39	0.24	1M
April 23, 2025	0.38	0.36	0.36	0.41	0.36	379,144
April 22, 2025	0.4	0.42	0.42	0.42	0.36	235,100
April 21, 2025	0.33	0.37	0.37	0.39	0.33	184,167
April 17, 2025	0.35	0.34	0.34	0.36	0.33	143,264
April 16, 2025	0.36	0.34	0.34	0.36	0.33	95,016
April 15, 2025	0.34	0.34	0.34	0.35	0.33	38,447
April 14, 2025	0.36	0.36	0.36	0.38	0.34	46,604
April 11, 2025	0.36	0.36	0.36	0.38	0.35	72,482
April 10, 2025	0.37	0.35	0.35	0.37	0.35	66,800
April 09, 2025	0.36	0.37	0.37	0.37	0.33	156,100
April 08, 2025	0.35	0.36	0.36	0.37	0.35	78,124
April 07, 2025	0.36	0.35	0.35	0.36	0.33	165,908
April 04, 2025	0.41	0.38	0.38	0.41	0.37	190,565
April 03, 2025	0.43	0.42	0.42	0.44	0.41	69,900
April 02, 2025	0.41	0.44	0.44	0.45	0.41	114,335
April 01, 2025	0.41	0.41	0.41	0.43	0.41	49,300
March 31, 2025	0.43	0.42	0.42	0.43	0.41	99,136
March 28, 2025	0.42	0.42	0.42	0.43	0.4	57,590
March 27, 2025	0.41	0.42	0.42	0.43	0.4	72,995
March 26, 2025	0.44	0.41	0.41	0.44	0.4	72,627
March 25, 2025	0.42	0.44	0.44	0.44	0.42	133,312
March 24, 2025	0.41	0.42	0.42	0.42	0.39	272,000
March 21, 2025	0.37	0.4	0.4	0.4	0.37	60,082
March 20, 2025	0.38	0.39	0.39	0.39	0.37	44,900
March 19, 2025	0.36	0.38	0.38	0.38	0.36	36,728
March 18, 2025	0.38	0.37	0.37	0.38	0.36	24,631
March 17, 2025	0.4	0.37	0.37	0.41	0.37	23,200
March 14, 2025	0.37	0.37	0.37	0.38	0.36	45,200
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

AppTech Payments Corp. (APCX) NASDAQ