Skip to main content
AppTech Payments Corp. (APCX)
OTCMKTS · Delayed Price · Currency is USD
0.310
+0.010 (3.47%)
At close: Mar 6, 2026

AppTech Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.310.290.310.313.47%35,100
Mar 5, 20260.310.330.290.300.30-7.82%52,281
Mar 4, 20260.300.330.300.330.3312.93%178,615
Mar 3, 20260.330.330.270.290.29-11.45%37,489
Mar 2, 20260.310.330.280.330.33-123,811
Feb 27, 20260.330.350.290.330.33-1.52%133,956
Feb 26, 20260.360.370.300.330.33-9.59%156,329
Feb 25, 20260.320.380.310.370.3715.87%124,644
Feb 24, 20260.330.360.270.320.32-10.00%307,324
Feb 23, 20260.370.370.300.350.35-6.17%94,971
Feb 20, 20260.380.380.370.370.37-0.53%56,562
Feb 19, 20260.390.400.370.380.384.17%103,922
Feb 18, 20260.360.370.360.360.36-2.62%14,633
Feb 17, 20260.370.390.350.370.37-4.96%48,119
Feb 13, 20260.390.400.370.390.39-1.52%30,785
Feb 12, 20260.380.410.350.400.405.17%14,395
Feb 11, 20260.360.390.350.380.38-4.31%14,311
Feb 10, 20260.390.400.340.390.391.29%54,181
Feb 9, 20260.390.390.380.390.39-4.32%30,052
Feb 6, 20260.400.410.380.410.412.53%786
Feb 5, 20260.380.400.380.400.402.60%12,612
Feb 4, 20260.400.400.380.390.39-3.75%33,699
Feb 3, 20260.410.410.390.400.401.91%16,546
Feb 2, 20260.400.400.380.390.39-1.13%36,437
Jan 30, 20260.390.400.390.400.400.51%27,059
Jan 29, 20260.430.430.350.400.40-10.23%71,299
Jan 28, 20260.410.440.410.440.444.81%16,585
Jan 27, 20260.410.440.410.420.42-0.05%20,273
Jan 26, 20260.430.440.420.420.42-4.46%35,558
Jan 23, 20260.430.440.420.440.440.55%53,221
Jan 22, 20260.390.440.390.440.4410.68%75,784
Jan 21, 20260.350.400.350.400.4012.06%66,565
Jan 20, 20260.330.360.330.350.353.68%27,283
Jan 16, 20260.330.340.330.340.342.26%40,581
Jan 15, 20260.330.340.330.330.33-0.75%35,094
Jan 14, 20260.310.340.300.340.348.10%78,411
Jan 13, 20260.310.310.300.310.311.61%12,372
Jan 12, 20260.330.340.300.310.31-10.29%36,974
Jan 9, 20260.340.340.320.340.340.03%19,733
Jan 8, 20260.330.340.320.340.346.05%17,662
Jan 7, 20260.290.330.290.320.323.39%9,734
Jan 6, 20260.310.310.290.310.31-0.16%31,945
Jan 5, 20260.310.330.300.310.31-5.88%31,844
Jan 2, 20260.320.330.300.330.339.93%16,373
Dec 31, 20250.310.330.300.300.30-6.07%78,328
Dec 30, 20250.380.390.290.320.32-15.92%163,886
Dec 29, 20250.380.400.380.380.38-1.30%39,900
Dec 26, 20250.390.400.380.390.39-4.23%33,950
Dec 24, 20250.380.400.380.400.400.05%3,608
Dec 23, 20250.390.400.380.400.400.45%10,150
Dec 22, 20250.380.400.380.400.40-0.50%25,123
Dec 19, 20250.380.420.370.400.406.63%21,281
Dec 18, 20250.400.400.370.380.38-5.75%51,016
Dec 17, 20250.400.410.380.400.40-3.59%17,764
Dec 16, 20250.420.420.380.410.413.91%23,843
Dec 15, 20250.420.440.400.400.40-3.78%63,947
Dec 12, 20250.390.420.380.420.426.41%55,491
Dec 11, 20250.420.420.380.390.39-7.14%60,900
Dec 10, 20250.410.430.410.420.42-0.14%12,093
Dec 9, 20250.410.420.410.420.42-1.04%14,082
Dec 8, 20250.420.430.420.430.43-27,319
Dec 5, 20250.430.430.410.430.43-2.25%27,191
Dec 4, 20250.420.450.410.430.431.12%86,101
Dec 3, 20250.440.440.400.430.43-2.27%83,260
Dec 2, 20250.440.450.380.440.44-2.22%169,514
Dec 1, 20250.450.460.430.450.45-54,276
Nov 28, 20250.430.450.430.450.450.56%21,778
Nov 26, 20250.380.450.370.450.4520.95%160,647
Nov 25, 20250.290.370.290.370.3716.06%112,685
Nov 24, 20250.280.320.280.320.3214.55%26,715
Nov 21, 20250.350.350.230.280.28-13.41%175,736
Nov 20, 20250.510.510.300.320.32-36.98%325,600
Nov 19, 20250.510.520.480.510.510.69%14,136
Nov 18, 20250.470.530.470.510.51-1.65%35,761
Nov 17, 20250.520.550.520.520.52-0.96%97,892
Nov 14, 20250.490.520.450.520.5215.56%193,562
Nov 13, 20250.380.460.320.450.4536.36%206,458
Nov 12, 20250.380.390.320.330.33-9.47%81,584
Nov 11, 20250.360.380.320.360.36-1.49%51,000
Nov 10, 20250.350.390.350.370.3712.12%79,731
Nov 7, 20250.350.370.310.330.33-10.81%66,562
Nov 6, 20250.270.390.270.370.3723.33%475,376
Nov 5, 20250.180.340.180.300.3054.40%277,709
Nov 4, 20250.160.190.160.190.1919.28%69,019
Nov 3, 20250.150.170.150.160.163.10%60,051
Oct 31, 20250.140.160.140.160.16-1.25%37,499
Oct 30, 20250.140.160.140.160.16-2.62%20,593
Oct 29, 20250.140.160.130.160.16-2.78%79,099
Oct 28, 20250.180.190.140.170.17-9.53%230,889
Oct 27, 20250.150.190.150.190.199.88%61,282
Oct 24, 20250.150.170.150.170.17-0.87%21,931
Oct 23, 20250.150.170.140.170.1714.33%93,864
Oct 22, 20250.150.150.130.150.15-2.91%18,991
Oct 21, 20250.150.150.140.150.150.13%14,814
Oct 20, 20250.150.150.130.150.15-0.13%41,074
Oct 17, 20250.130.160.130.150.1517.05%89,933
Oct 16, 20250.160.160.130.130.13-12.41%74,045
Oct 15, 20250.160.160.120.150.15-8.56%56,846
Oct 14, 20250.130.170.120.160.16-1.26%51,642
Oct 13, 20250.150.170.140.170.17-1.82%21,634