Skip to main content
AppTech Payments Corp. (APCX)
OTCMKTS · Delayed Price · Currency is USD
0.425
-0.010 (-2.25%)
At close: Dec 5, 2025

AppTech Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.160.170.140.170.17-26,136
Oct 9, 20250.170.170.140.170.17-4,116
Oct 8, 20250.170.170.140.170.170.12%82,598
Oct 7, 20250.140.170.140.170.17-0.12%2,931
Oct 6, 20250.160.180.140.170.17-2.30%77,513
Oct 3, 20250.190.190.170.170.17-8.42%51,570
Oct 2, 20250.190.190.170.190.19-10,889
Oct 1, 20250.170.190.170.190.195.56%14,459
Sep 30, 20250.170.180.170.180.181.41%29,498
Sep 29, 20250.170.180.170.180.18-1.11%11,070
Sep 26, 20250.180.180.170.180.181.70%7,497
Sep 25, 20250.170.180.170.180.18-1.89%1,684
Sep 24, 20250.170.180.170.180.180.06%6,279
Sep 23, 20250.190.190.160.180.18-2.81%25,281
Sep 22, 20250.190.190.170.190.19-2.63%77,656
Sep 19, 20250.180.190.170.190.19-30,157
Sep 18, 20250.170.190.170.190.19-34,229
Sep 17, 20250.180.190.160.190.195.73%56,765
Sep 16, 20250.180.180.160.180.18-0.06%34,763
Sep 15, 20250.180.180.160.180.18-0.11%8,083
Sep 12, 20250.170.180.160.180.181.12%31,688
Sep 11, 20250.200.200.150.180.18-6.32%178,606
Sep 10, 20250.180.210.180.190.19-4.90%60,702
Sep 9, 20250.200.200.180.200.20-0.10%13,826
Sep 8, 20250.180.220.180.200.20-11.11%22,188
Sep 5, 20250.210.230.180.230.2318.36%7,086
Sep 4, 20250.180.190.180.190.192.76%21,376
Sep 3, 20250.190.200.180.190.19-10.19%45,362
Sep 2, 20250.210.210.200.210.21-2.46%34,301
Aug 29, 20250.230.230.210.210.21-8.17%19,564
Aug 28, 20250.220.230.220.230.232.91%13,830
Aug 27, 20250.220.230.220.220.22-6.84%45,352
Aug 26, 20250.240.250.220.240.24-0.21%19,493
Aug 25, 20250.260.260.240.240.24-3.88%7,510
Aug 22, 20250.260.260.230.250.25-0.44%58,159
Aug 21, 20250.250.250.250.250.25-5.56%18,406
Aug 20, 20250.250.270.250.270.275.35%24,587
Aug 19, 20250.240.250.240.250.25-6.48%13,151
Aug 18, 20250.270.270.240.270.270.07%27,252
Aug 15, 20250.280.280.230.270.27-3.64%70,710
Aug 14, 20250.240.290.240.280.281.82%30,424
Aug 13, 20250.290.290.240.280.28-4.38%24,484
Aug 12, 20250.240.290.240.290.2922.38%27,347
Aug 11, 20250.290.290.240.240.24-15.25%19,862
Aug 8, 20250.260.300.230.280.281.20%47,404
Aug 7, 20250.260.270.260.270.271.48%6,718
Aug 6, 20250.260.270.260.270.273.61%26,165
Aug 5, 20250.270.270.260.260.260.23%7,202
Aug 4, 20250.260.270.260.260.26-3.70%17,651
Aug 1, 20250.290.290.260.270.27-4.32%25,017
Jul 31, 20250.280.280.270.280.280.79%41,579
Jul 30, 20250.280.280.260.280.281.82%34,344
Jul 29, 20250.270.280.270.280.281.85%31,263
Jul 28, 20250.240.280.240.270.27-10,088
Jul 25, 20250.250.270.250.270.279.62%70,593
Jul 24, 20250.240.250.230.250.253.92%28,355
Jul 23, 20250.230.240.230.240.24-1.25%27,772
Jul 22, 20250.240.240.230.240.24-55,321
Jul 21, 20250.220.240.220.240.243.45%17,113
Jul 18, 20250.230.230.220.230.237.41%48,734
Jul 17, 20250.210.230.180.220.22-0.46%74,468