AppTech Payments Corp. (APCX)
0.42
0.01 (3.55%)
At close: Mar 27, 2025, 3:59 PM
0.42
-0.08%
After-hours: Mar 27, 2025, 07:56 PM EDT
APCX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | -0.03 | -6.82% | 72,596 |
| Mar 25, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.02 | 4.76% | 133,312 |
| Mar 24, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | 0.02 | 5.00% | 272,000 |
| Mar 21, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.01 | 2.56% | 60,200 |
| Mar 20, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.01 | 2.63% | 44,900 |
| Mar 19, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.01 | 2.70% | 36,938 |
| Mar 18, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00% | 24,631 |
| Mar 17, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.00 | 0.00% | 23,200 |
| Mar 14, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | -0.01 | -2.63% | 45,200 |
| Mar 13, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.00 | 0.00% | 136,600 |
| Mar 12, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | -0.02 | -5.00% | 44,600 |
| Mar 11, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.01 | 2.56% | 81,262 |
| Mar 10, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | -0.04 | -9.30% | 70,900 |
| Mar 7, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.01 | 2.38% | 65,100 |
| Mar 6, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.01 | 2.44% | 80,247 |
| Mar 5, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.01 | 2.50% | 69,312 |
| Mar 4, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.01 | 2.56% | 37,725 |
| Mar 3, 2025 | 0.42 | 0.43 | 0.39 | 0.39 | -0.03 | -7.14% | 192,323 |
| Feb 28, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | 0.02 | 5.00% | 181,900 |
| Feb 27, 2025 | 0.44 | 0.44 | 0.37 | 0.40 | -0.05 | -11.11% | 1,569,323 |
| Feb 26, 2025 | 0.43 | 0.45 | 0.41 | 0.45 | 0.01 | 2.27% | 182,078 |
| Feb 25, 2025 | 0.41 | 0.45 | 0.38 | 0.44 | 0.02 | 4.76% | 283,132 |
| Feb 24, 2025 | 0.40 | 0.43 | 0.38 | 0.42 | 0.01 | 2.44% | 253,744 |
| Feb 21, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | -0.01 | -2.38% | 55,214 |
| Feb 20, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.00 | 0.00% | 201,247 |
| Feb 19, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | -0.01 | -2.33% | 189,000 |
| Feb 18, 2025 | 0.44 | 0.46 | 0.41 | 0.43 | 0.00 | 0.00% | 273,100 |
| Feb 14, 2025 | 0.40 | 0.44 | 0.37 | 0.43 | 0.03 | 7.50% | 423,048 |
| Feb 13, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.02 | 5.26% | 167,100 |
| Feb 12, 2025 | 0.40 | 0.42 | 0.36 | 0.38 | -0.04 | -9.52% | 312,200 |
| Feb 11, 2025 | 0.37 | 0.48 | 0.37 | 0.42 | 0.04 | 10.53% | 616,236 |
| Feb 10, 2025 | 0.35 | 0.40 | 0.33 | 0.38 | 0.04 | 11.76% | 445,845 |
| Feb 7, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | -0.02 | -5.56% | 318,205 |
| Feb 6, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00% | 143,537 |
| Feb 5, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | -0.03 | -7.69% | 419,340 |
| Feb 4, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | -0.01 | -2.50% | 118,400 |
| Feb 3, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 165,039 |
| Jan 31, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | -0.02 | -4.76% | 44,747 |
| Jan 30, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.01 | 2.44% | 85,200 |
| Jan 29, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | -0.03 | -6.82% | 103,036 |
| Jan 28, 2025 | 0.41 | 0.44 | 0.39 | 0.44 | 0.02 | 4.76% | 159,812 |
| Jan 27, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | -0.01 | -2.33% | 128,847 |
| Jan 24, 2025 | 0.42 | 0.47 | 0.41 | 0.43 | 0.01 | 2.38% | 406,000 |
| Jan 23, 2025 | 0.43 | 0.45 | 0.40 | 0.42 | -0.01 | -2.33% | 265,000 |
| Jan 22, 2025 | 0.46 | 0.47 | 0.42 | 0.43 | -0.04 | -8.51% | 282,853 |
| Jan 21, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | -0.01 | -2.08% | 113,900 |
| Jan 17, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | -0.01 | -2.04% | 230,300 |
| Jan 16, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.01 | 2.08% | 206,501 |
| Jan 15, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.02 | 4.35% | 199,641 |
| Jan 14, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00% | 192,421 |