AppTech Payments Corp. (APCXW)
NASDAQ: APCXW
· Real-Time Price · USD
0.07
0.02 (33.97%)
At close: May 29, 2025, 1:57 PM
APCXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.11 | 0.13 | 0.05 | 0.05 | 0.05 | -50.00% | 6,513 |
| May 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 3,408 |
| May 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 100 |
| May 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 22.22% | 1,937 |
| May 16, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -18.18% | 923 |
| May 15, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | -8.33% | 1,737 |
| May 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 979 |
| May 12, 2025 | 0.10 | 0.12 | 0.08 | 0.11 | 0.11 | 10.00% | 2,840 |
| May 6, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -16.67% | 3,386 |
| May 5, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 33.33% | 3,626 |
| May 2, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -10.00% | 12,194 |
| May 1, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | 0.00% | 3,194 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 2,500 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -28.57% | 3,264 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,200 |
| Apr 23, 2025 | 0.12 | 0.16 | 0.08 | 0.15 | 0.15 | -6.25% | 8,225 |
| Apr 22, 2025 | 0.16 | 0.23 | 0.15 | 0.16 | 0.16 | -11.11% | 30,285 |
| Apr 21, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 50.00% | 1,196 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.08 | 0.12 | 0.12 | 0.00% | 7,777 |
| Apr 16, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 0.00% | 38,366 |