Dark

APCX
AppTech Payments Corp. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.2603USD-1.102%(-0.0029)121,749

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.2699USD+2.546%(+0.0067)628

After-hours

May 15, 2025 4:27:30 PM EDT

0.2562USD-5.041%(-0.0136)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.269000	0.270000	0.255100	0.257000	-2.356%	121,749	0.000%
2025-05-15	0.261100	0.270000	0.242900	0.263200	+1.231%	327,085	-2.356%
2025-05-14	0.274000	0.274000	0.249900	0.260000	-5.109%	273,045	-1.154%
2025-05-13	0.268200	0.279350	0.260000	0.274000	+1.182%	147,913	-6.204%
2025-05-12	0.266000	0.279800	0.266000	0.270800	+4.154%	73,424	-5.096%
2025-05-09	0.284000	0.284000	0.259900	0.260000	-4.762%	99,302	-1.154%
2025-05-08	0.251900	0.280000	0.251900	0.273000	+6.975%	152,635	-5.861%
2025-05-07	0.255500	0.259900	0.240000	0.255200	+2.738%	170,409	+0.705%
2025-05-06	0.244000	0.255500	0.240050	0.248400	-2.665%	165,497	+3.462%
2025-05-05	0.280000	0.284599	0.252500	0.255200	-10.362%	198,849	+0.705%
2025-05-02	0.280000	0.297500	0.270000	0.284700	-0.105%	146,089	-9.730%
2025-05-01	0.290000	0.299900	0.280000	0.285000	-1.927%	227,550	-9.825%
2025-04-30	0.309900	0.309900	0.280700	0.290600	-0.819%	97,711	-11.562%
2025-04-29	0.262000	0.294500	0.262000	0.293000	+8.478%	103,398	-12.287%
2025-04-28	0.282200	0.320800	0.260100	0.270100	-6.085%	497,121	-4.850%
2025-04-25	0.307000	0.315000	0.284300	0.287600	-10.097%	321,275	-10.640%
2025-04-24	0.350000	0.385500	0.239900	0.319900	-11.385%	1,000,579	-19.662%
2025-04-23	0.380000	0.408750	0.355800	0.361000	-14.048%	379,144	-28.809%
2025-04-22	0.396000	0.420000	0.359600	0.420000	+13.055%	235,084	-38.810%
2025-04-21	0.333500	0.390000	0.333500	0.371500	+9.265%	184,167	-30.821%
2025-04-17	0.354000	0.360000	0.333300	0.340000	+1.040%	144,641	-24.412%
2025-04-16	0.355000	0.355000	0.333400	0.336500	-2.095%	95,099	-23.626%
2025-04-15	0.341900	0.349900	0.333500	0.343700	+0.497%	38,538	-25.225%
2025-04-14	0.360000	0.378000	0.335100	0.342000	-5.000%	46,817	-24.854%
2025-04-11	0.362500	0.379900	0.348000	0.360000	+2.857%	73,489	-28.611%
2025-04-10	0.367000	0.367000	0.345000	0.350000	-5.149%	66,752	-26.571%
2025-04-09	0.360100	0.370899	0.326700	0.369000	+2.472%	156,077	-30.352%
2025-04-08	0.354050	0.372700	0.350200	0.360100	+2.069%	75,718	-28.631%
2025-04-07	0.360100	0.360100	0.330000	0.352800	-5.920%	165,908	-27.154%
2025-04-04	0.410500	0.410500	0.370500	0.375000	-10.544%	192,437	-31.467%
2025-04-03	0.430000	0.440000	0.414000	0.419200	-4.727%	69,879	-38.693%
2025-04-02	0.410000	0.447800	0.410000	0.440000	+7.317%	114,335	-41.591%
2025-04-01	0.410000	0.425900	0.410000	0.410000	-1.229%	49,272	-37.317%
2025-03-31	0.430000	0.430000	0.410000	0.415100	-0.599%	99,136	-38.087%
2025-03-28	0.418000	0.428000	0.400700	0.417600	-0.713%	57,884	-38.458%
2025-03-27	0.413800	0.434400	0.400600	0.420600	+3.698%	78,313	-38.897%
2025-03-26	0.440000	0.440000	0.401400	0.405600	-7.818%	72,627	-36.637%
2025-03-25	0.415050	0.440000	0.415000	0.440000	+4.762%	133,312	-41.591%
2025-03-24	0.409900	0.420000	0.390100	0.420000	+5.000%	271,990	-38.810%
2025-03-21	0.366300	0.400000	0.366000	0.400000	+2.828%	60,153	-35.750%
2025-03-20	0.380000	0.389900	0.370200	0.389000	+2.368%	44,865	-33.933%
2025-03-19	0.361100	0.380000	0.361100	0.380000	+2.647%	36,938	-32.368%
2025-03-18	0.380000	0.380000	0.364100	0.370200	-1.175%	24,631	-30.578%
2025-03-17	0.396000	0.407600	0.369000	0.374600	+1.189%	23,181	-31.393%
2025-03-14	0.373000	0.382500	0.362000	0.370200	-1.280%	45,199	-30.578%
2025-03-13	0.398000	0.398000	0.370000	0.375000	-1.445%	136,566	-31.467%
2025-03-12	0.385000	0.395400	0.380200	0.380500	-3.793%	44,583	-32.457%
2025-03-11	0.400000	0.420800	0.380100	0.395500	+0.970%	81,262	-35.019%
2025-03-10	0.421000	0.421000	0.390500	0.391700	-8.886%	70,871	-34.389%
2025-03-07	0.429000	0.429900	0.399200	0.429900	+2.430%	65,074	-40.219%
2025-03-06	0.419000	0.428900	0.400700	0.419700	+2.316%	80,247	-38.766%
2025-03-05	0.400000	0.424800	0.385000	0.410200	+2.884%	69,312	-37.348%
2025-03-04	0.399000	0.410000	0.380101	0.398700	+2.731%	37,725	-35.541%
2025-03-03	0.417000	0.428899	0.387500	0.388100	-7.375%	192,323	-33.780%
2025-02-28	0.396500	0.419000	0.380100	0.419000	+5.542%	181,900	-38.663%
2025-02-27	0.435500	0.436400	0.370300	0.397000	-11.581%	1,569,323	-35.264%
2025-02-26	0.429500	0.449800	0.410100	0.449000	+2.793%	182,078	-42.762%
2025-02-25	0.411000	0.448800	0.384900	0.436800	+3.092%	280,188	-41.163%
2025-02-24	0.404500	0.429900	0.380500	0.423700	+3.090%	253,744	-39.344%
2025-02-21	0.411000	0.420000	0.404500	0.411000	-2.837%	55,214	-37.470%
2025-02-20	0.420000	0.424000	0.392000	0.423000	-0.236%	201,247	-39.243%
2025-02-19	0.444000	0.452622	0.410200	0.424000	-1.624%	188,998	-39.387%
2025-02-18	0.440000	0.460000	0.410500	0.431000	0.000%	273,069	-40.371%
2025-02-14	0.399800	0.443200	0.372301	0.431000	+7.777%	423,048	-40.371%
2025-02-13	0.384600	0.400200	0.370100	0.399900	+3.978%	167,089	-35.734%
2025-02-12	0.402500	0.414999	0.359600	0.384600	-7.325%	312,199	-33.177%
2025-02-11	0.374500	0.479900	0.366400	0.415000	+9.211%	616,236	-38.072%
2025-02-10	0.349000	0.397500	0.330600	0.380000	+11.995%	445,845	-32.368%
2025-02-07	0.352000	0.365300	0.326100	0.339300	-5.593%	318,205	-24.256%
2025-02-06	0.360000	0.380800	0.350501	0.359400	-0.250%	143,537	-28.492%
2025-02-05	0.385000	0.390000	0.350200	0.360300	-8.134%	419,340	-28.671%
2025-02-04	0.400000	0.410000	0.382000	0.392200	-1.950%	118,381	-34.472%
2025-02-03	0.400000	0.400000	0.380000	0.400000	-0.695%	165,039	-35.750%
2025-01-31	0.420000	0.430400	0.400100	0.402800	-3.774%	44,747	-36.197%
2025-01-30	0.401500	0.420000	0.400000	0.418600	+1.479%	85,194	-38.605%
2025-01-29	0.440000	0.450000	0.401500	0.412500	-6.036%	101,856	-37.697%
2025-01-28	0.410200	0.439900	0.391600	0.439000	+4.449%	159,812	-41.458%
2025-01-27	0.436000	0.454900	0.410101	0.420300	-1.338%	128,847	-38.853%
2025-01-24	0.423100	0.470400	0.410900	0.426000	+0.733%	405,951	-39.671%
2025-01-23	0.430100	0.451600	0.400000	0.422900	-2.129%	264,972	-39.229%
2025-01-22	0.462000	0.474000	0.420000	0.432100	-8.897%	282,853	-40.523%
2025-01-21	0.461200	0.486800	0.461000	0.474300	-0.252%	113,864	-45.815%
2025-01-17	0.475200	0.500000	0.464900	0.475500	-2.939%	230,300	-45.952%
2025-01-16	0.480000	0.490000	0.460000	0.489900	+3.083%	206,501	-47.540%
2025-01-15	0.454500	0.480000	0.450000	0.475250	+4.451%	199,641	-45.923%
2025-01-14	0.460000	0.470100	0.443000	0.455000	-0.958%	192,421	-43.516%
2025-01-13	0.500000	0.500000	0.425000	0.459400	-11.141%	411,952	-44.057%
2025-01-10	0.465000	0.559900	0.465000	0.517000	+8.888%	445,380	-50.290%
2025-01-08	0.539100	0.550000	0.450000	0.474800	-18.838%	576,067	-45.872%
2025-01-07	0.567300	0.590000	0.531000	0.585000	-4.098%	408,211	-56.068%
2025-01-06	0.639500	0.639500	0.600000	0.610000	-4.881%	526,972	-57.869%
2025-01-03	0.649900	0.660000	0.603600	0.641300	+2.444%	438,059	-59.925%
2025-01-02	0.530000	0.659999	0.525000	0.626000	+20.361%	2,333,634	-58.946%
2024-12-31	0.680000	0.688000	0.520000	0.520100	-18.747%	889,920	-50.586%
2024-12-30	0.690100	0.744495	0.635200	0.640100	-11.723%	820,856	-59.850%
2024-12-27	0.830000	0.840000	0.650000	0.725100	-14.794%	1,715,788	-64.557%
2024-12-26	0.834700	0.910000	0.751900	0.851000	+0.734%	1,860,683	-69.800%
2024-12-24	0.819800	0.890000	0.730000	0.844800	+1.041%	1,884,978	-69.579%
2024-12-23	0.620000	0.849900	0.610000	0.836100	+40.050%	6,476,056	-69.262%
2024-12-20	0.590000	0.679500	0.520000	0.597000	-3.710%	7,086,262	-56.951%
2024-12-19	0.813000	1.490000	0.400000	0.620000	+62.730%	196,095,069	-58.548%
2024-12-18	0.408000	0.409900	0.380000	0.381000	-1.576%	4,167,505	-32.546%
2024-12-17	0.450000	0.450000	0.360000	0.387100	+1.788%	813,346	-33.609%
2024-12-16	0.410000	0.440100	0.380300	0.380300	-9.431%	141,698	-32.422%
2024-12-13	0.360000	0.420000	0.360000	0.419900	+7.694%	401,233	-38.795%
2024-12-12	0.398500	0.400000	0.310000	0.389900	-6.274%	1,054,009	-34.086%
2024-12-11	0.451000	0.480000	0.416000	0.416000	-7.883%	355,643	-38.221%
2024-12-10	0.470000	0.489900	0.450000	0.451600	+0.133%	216,367	-43.091%
2024-12-09	0.450000	0.470000	0.420000	0.451000	+5.918%	810,122	-43.016%
2024-12-06	0.420000	0.440000	0.410100	0.425800	+1.140%	253,554	-39.643%
2024-12-05	0.429500	0.469900	0.410000	0.421000	+0.190%	229,042	-38.955%
2024-12-04	0.455300	0.469900	0.407500	0.420200	-14.245%	219,745	-38.839%
2024-12-03	0.407500	0.500000	0.407500	0.490000	+16.639%	179,215	-47.551%
2024-12-02	0.436600	0.479900	0.375000	0.420100	-12.479%	331,556	-38.824%
2024-11-29	0.484000	0.493900	0.462100	0.480000	+4.121%	43,183	-46.458%
2024-11-27	0.491000	0.500000	0.450000	0.461000	-1.706%	164,796	-44.252%
2024-11-26	0.489000	0.505000	0.460700	0.469000	-0.213%	84,333	-45.203%
2024-11-25	0.473000	0.500000	0.470000	0.470000	-1.053%	210,928	-45.319%
2024-11-22	0.520000	0.530000	0.451200	0.475000	-8.654%	381,813	-45.895%
2024-11-21	0.510000	0.520000	0.490000	0.520000	+2.645%	233,327	-50.577%
2024-11-20	0.534000	0.540000	0.501500	0.506600	-5.291%	158,228	-49.270%
2024-11-19	0.520000	0.550000	0.500000	0.534900	+7.410%	413,440	-51.954%
2024-11-18	0.530000	0.530000	0.493300	0.498000	+5.957%	245,380	-48.394%
2024-11-15	0.500000	0.530000	0.470000	0.470000	-2.692%	520,531	-45.319%
2024-11-14	0.616000	0.620000	0.451500	0.483000	-15.263%	426,711	-46.791%
2024-11-13	0.651300	0.699000	0.570000	0.570000	-13.897%	251,862	-54.912%
2024-11-12	0.650000	0.700000	0.641300	0.662000	+0.151%	72,569	-61.178%
2024-11-11	0.642700	0.700000	0.642500	0.661000	+3.072%	50,716	-61.120%
2024-11-08	0.670000	0.699899	0.640100	0.641300	-1.792%	112,139	-59.925%
2024-11-07	0.720000	0.720000	0.652300	0.653000	-6.714%	95,793	-60.643%
2024-11-06	0.700000	0.729900	0.650100	0.700000	+5.105%	83,214	-63.286%
2024-11-05	0.640000	0.700000	0.640000	0.666000	-0.686%	85,317	-61.411%
2024-11-04	0.621000	0.700000	0.600000	0.670600	+3.169%	122,538	-61.676%
2024-11-01	0.640000	0.700000	0.613400	0.650000	-1.065%	66,903	-60.462%
2024-10-31	0.701000	0.701000	0.632800	0.657000	-7.595%	146,750	-60.883%
2024-10-30	0.749000	0.749000	0.701100	0.711000	-3.659%	43,730	-63.854%
2024-10-29	0.745000	0.760000	0.700200	0.738000	+0.395%	75,085	-65.176%
2024-10-28	0.750000	0.750000	0.720000	0.735100	-1.987%	80,478	-65.039%
2024-10-25	0.740000	0.750000	0.730000	0.750000	+0.658%	86,800	-65.733%
2024-10-24	0.770000	0.780000	0.740000	0.745100	+0.648%	37,139	-65.508%
2024-10-23	0.757800	0.770500	0.740000	0.740300	-3.857%	50,194	-65.284%
2024-10-22	0.770000	0.780000	0.740001	0.770000	-1.269%	31,003	-66.623%
2024-10-21	0.750000	0.780000	0.700000	0.779900	+4.126%	115,974	-67.047%
2024-10-18	0.693000	0.750000	0.693000	0.749000	+2.743%	45,367	-65.688%
2024-10-17	0.710000	0.730000	0.680500	0.729000	+1.264%	104,173	-64.746%
2024-10-16	0.683000	0.730000	0.661000	0.719900	+3.942%	82,118	-64.301%
2024-10-15	0.680000	0.700000	0.671000	0.692600	-1.675%	77,592	-62.893%
2024-10-14	0.730000	0.750000	0.702500	0.704400	-3.520%	76,887	-63.515%
2024-10-11	0.660000	0.750000	0.657600	0.730100	+10.957%	133,966	-64.799%
2024-10-10	0.559000	0.660000	0.551400	0.658000	+19.636%	161,101	-60.942%
2024-10-09	0.551000	0.577500	0.550000	0.550000	-2.257%	54,893	-53.273%
2024-10-08	0.551000	0.590000	0.551000	0.562700	-3.976%	87,674	-54.327%
2024-10-07	0.544000	0.593900	0.540000	0.586000	+4.774%	87,795	-56.143%
2024-10-04	0.530000	0.593899	0.520000	0.559300	+8.161%	87,740	-54.050%
2024-10-03	0.520000	0.550000	0.440000	0.517100	-0.749%	425,910	-50.300%
2024-10-02	0.513000	0.532400	0.510000	0.521000	-0.875%	120,583	-50.672%
2024-10-01	0.580000	0.580000	0.510000	0.525600	-12.107%	295,335	-51.104%
2024-09-30	0.580700	0.599900	0.570100	0.598000	-0.167%	126,526	-57.023%
2024-09-27	0.597400	0.622700	0.571000	0.599000	-1.803%	230,857	-57.095%
2024-09-26	0.619000	0.619900	0.565100	0.610000	+2.573%	148,905	-57.869%
2024-09-25	0.599900	0.623200	0.540000	0.594700	-1.245%	447,419	-56.785%
2024-09-24	0.620000	0.639800	0.600000	0.602200	-5.165%	240,802	-57.323%
2024-09-23	0.686700	0.689800	0.614500	0.635000	-7.529%	353,493	-59.528%
2024-09-20	0.753000	0.761500	0.654700	0.686700	-7.215%	329,962	-62.575%
2024-09-19	0.810000	0.850000	0.700000	0.740100	-2.746%	810,623	-65.275%
2024-09-18	0.900000	0.920000	0.753600	0.761000	-9.512%	860,200	-66.229%
2024-09-17	0.840000	0.900000	0.810000	0.841000	+2.561%	306,042	-69.441%
2024-09-16	0.850000	0.850000	0.810000	0.820000	+0.232%	144,525	-68.659%
2024-09-13	0.825000	0.850000	0.797200	0.818100	-1.422%	92,712	-68.586%
2024-09-12	0.825500	0.860000	0.800000	0.829899	-0.132%	189,768	-69.032%
2024-09-11	0.870000	0.870000	0.830500	0.831000	-4.097%	86,126	-69.073%
2024-09-10	0.863300	0.888000	0.840000	0.866500	-2.640%	99,579	-70.340%
2024-09-09	0.843900	0.890000	0.811100	0.890000	+2.299%	140,937	-71.124%
2024-09-06	0.870000	0.900000	0.844900	0.870000	-0.571%	119,799	-70.460%
2024-09-05	0.800000	0.890000	0.780300	0.875000	+11.210%	196,351	-70.629%
2024-09-04	0.797800	0.810000	0.740900	0.786800	+3.540%	119,889	-67.336%
2024-09-03	0.790000	0.800000	0.750000	0.759900	-2.564%	164,016	-66.180%
2024-08-30	0.789000	0.800000	0.721000	0.779900	+3.987%	194,569	-67.047%
2024-08-29	0.710000	0.770000	0.680000	0.750000	+7.143%	171,595	-65.733%
2024-08-28	0.774500	0.799506	0.690100	0.700000	-5.393%	465,049	-63.286%
2024-08-27	0.810000	0.865000	0.712500	0.739900	-9.768%	814,602	-65.266%
2024-08-26	0.850000	0.900000	0.800000	0.820000	-3.756%	158,228	-68.659%
2024-08-23	0.883500	0.896700	0.830100	0.852000	+1.248%	130,016	-69.836%
2024-08-22	0.899800	0.916500	0.820000	0.841500	-4.212%	152,648	-69.459%
2024-08-21	0.870000	0.878500	0.825601	0.878500	+2.139%	105,186	-70.746%
2024-08-20	0.899000	0.950200	0.810000	0.860100	-4.439%	198,917	-70.120%
2024-08-19	0.990000	1.004800	0.890000	0.900050	-2.168%	199,372	-71.446%
2024-08-16	1.000000	1.049900	0.900000	0.920000	-9.804%	337,921	-72.065%
2024-08-15	1.350000	1.379800	0.980000	1.020000	-17.742%	781,158	-74.804%
2024-08-14	1.200000	1.400000	1.170000	1.240000	+9.735%	462,372	-79.274%
2024-08-13	1.050000	1.200000	1.010100	1.130000	+8.654%	222,035	-77.257%
2024-08-12	0.963700	1.089900	0.955400	1.040000	+10.053%	116,656	-75.288%
2024-08-09	0.930000	0.964350	0.880100	0.945000	+2.662%	84,429	-72.804%
2024-08-08	0.890000	0.930000	0.810000	0.920500	+6.422%	142,454	-72.080%
2024-08-07	0.820100	0.900000	0.800000	0.864951	+2.921%	129,715	-70.287%
2024-08-06	0.850000	0.882500	0.820000	0.840400	-2.449%	40,930	-69.419%
2024-08-05	0.860000	0.897300	0.810000	0.861500	-4.278%	131,459	-70.168%
2024-08-02	0.940100	0.978000	0.900000	0.900000	-7.975%	56,016	-71.444%
2024-08-01	0.943000	0.998000	0.939900	0.978000	+6.293%	56,413	-73.722%
2024-07-31	0.910000	0.946000	0.890000	0.920100	+3.035%	59,553	-72.068%
2024-07-30	0.910000	0.948000	0.880101	0.893000	-3.082%	34,176	-71.221%
2024-07-29	1.000000	1.000000	0.890000	0.921400	-7.805%	79,384	-72.108%
2024-07-26	1.030100	1.039700	0.990000	0.999400	-2.020%	30,566	-74.285%
2024-07-25	0.990000	1.050000	0.980000	1.020000	-0.488%	33,035	-74.804%
2024-07-24	1.100000	1.110000	0.980100	1.025000	-8.482%	117,125	-74.927%
2024-07-23	1.200000	1.200000	1.100000	1.120000	-6.667%	102,382	-77.054%
2024-07-22	1.100000	1.200000	1.100000	1.200000	+9.589%	103,085	-78.583%
2024-07-19	1.100000	1.100000	1.060000	1.095000	+0.459%	55,312	-76.530%
2024-07-18	1.050000	1.100000	1.050000	1.090000	+1.850%	82,739	-76.422%
2024-07-17	1.060000	1.090000	1.030000	1.070200	+2.451%	83,131	-75.986%
2024-07-16	1.050000	1.090000	0.998000	1.044600	-2.828%	118,704	-75.397%
2024-07-15	1.080000	1.100000	1.040100	1.075000	-0.463%	101,276	-76.093%
2024-07-12	0.999000	1.090000	0.999000	1.080000	+8.054%	88,434	-76.204%
2024-07-11	1.000000	1.010000	0.930000	0.999500	+4.115%	116,421	-74.287%
2024-07-10	0.970000	0.970000	0.900000	0.960000	-1.031%	115,340	-73.229%
2024-07-09	0.995000	1.000000	0.960000	0.970000	-3.000%	18,837	-73.505%
2024-07-08	1.020000	1.020000	0.944000	1.000000	-0.990%	84,211	-74.300%
2024-07-05	1.010000	1.029900	1.000000	1.010000	+0.498%	66,059	-74.554%
2024-07-03	0.970000	1.040000	0.970000	1.005000	+3.608%	74,932	-74.428%
2024-07-02	0.989600	1.000000	0.970000	0.970000	0.000%	30,383	-73.505%
2024-07-01	0.970000	1.005000	0.949999	0.970000	+3.191%	82,715	-73.505%
2024-06-28	0.950000	0.996500	0.940000	0.940000	-1.991%	49,519	-72.660%
2024-06-27	0.950000	0.978000	0.940000	0.959100	+5.396%	42,249	-73.204%
2024-06-26	0.950000	0.977000	0.910000	0.910000	-3.191%	53,523	-71.758%
2024-06-25	0.950000	0.967800	0.912000	0.940000	-0.529%	111,158	-72.660%
2024-06-24	0.970000	0.975100	0.930000	0.945000	-0.411%	91,142	-72.804%
2024-06-21	0.911700	0.960000	0.890000	0.948900	+9.283%	88,189	-72.916%
2024-06-20	0.886200	0.929900	0.850000	0.868300	+2.879%	107,847	-70.402%
2024-06-18	0.840000	0.890000	0.824001	0.844000	+0.476%	39,254	-69.550%
2024-06-17	0.881000	0.925100	0.830000	0.840000	-5.192%	36,159	-69.405%
2024-06-14	0.940000	0.960000	0.880000	0.886000	-2.175%	62,000	-70.993%
2024-06-13	0.910000	0.950000	0.836101	0.905700	+0.633%	41,779	-71.624%
2024-06-12	0.900000	0.900000	0.840000	0.900000	+1.237%	69,754	-71.444%
2024-06-11	0.806100	0.890000	0.806100	0.889000	+6.980%	75,391	-71.091%
2024-06-10	0.830000	0.880000	0.830000	0.831000	+0.133%	65,430	-69.073%
2024-06-07	0.880000	0.880000	0.800000	0.829900	-1.202%	85,223	-69.032%
2024-06-06	0.840000	0.849142	0.840000	0.840000	-1.176%	48,469	-69.405%
2024-06-05	0.865001	0.870100	0.840000	0.850000	+0.592%	25,532	-69.765%
2024-06-04	0.890000	0.890000	0.841110	0.845000	-5.056%	54,047	-69.586%
2024-06-03	0.887000	0.910000	0.870101	0.890000	-1.001%	45,567	-71.124%
2024-05-31	0.899000	0.909400	0.855600	0.899000	+5.640%	21,241	-71.413%
2024-05-30	0.900000	0.909800	0.841100	0.851000	-0.816%	32,365	-69.800%
2024-05-29	0.820400	0.882000	0.820400	0.858000	-0.348%	86,075	-70.047%
2024-05-28	0.910000	0.911570	0.820000	0.861000	-8.404%	145,099	-70.151%
2024-05-24	0.910000	0.955500	0.909900	0.940000	+4.433%	32,723	-72.660%
2024-05-23	0.900000	0.950000	0.900000	0.900100	+0.011%	22,454	-71.448%
2024-05-22	0.930000	0.947500	0.900000	0.900000	-5.013%	38,364	-71.444%
2024-05-21	0.952200	0.979899	0.940000	0.947500	-1.302%	48,692	-72.876%
2024-05-20	0.969600	0.980000	0.931401	0.960000	+2.117%	75,368	-73.229%
2024-05-17	0.950000	0.963300	0.930000	0.940100	-0.096%	57,050	-72.662%
2024-05-16	0.917400	0.980000	0.917400	0.941000	+2.271%	72,344	-72.689%
2024-05-15	0.924200	0.950000	0.914200	0.920100	+0.645%	22,763	-72.068%
2024-05-14	0.940000	0.970000	0.914200	0.914200	-1.699%	35,347	-71.888%
2024-05-13	0.970000	0.970000	0.924000	0.930000	-1.909%	87,254	-72.366%
2024-05-10	0.901800	0.950000	0.900000	0.948100	+4.601%	58,382	-72.893%
2024-05-09	0.890000	0.919900	0.870000	0.906400	+1.728%	40,775	-71.646%
2024-05-08	0.900000	0.920000	0.872001	0.891000	+1.135%	48,320	-71.156%
2024-05-07	0.890000	0.919999	0.880000	0.881000	-1.122%	26,228	-70.829%
2024-05-06	0.916700	0.920000	0.870101	0.891000	+1.238%	109,718	-71.156%
2024-05-03	0.900000	0.910000	0.845300	0.880100	-1.112%	56,773	-70.799%
2024-05-02	0.900000	0.909100	0.880251	0.890000	-1.001%	72,061	-71.124%
2024-05-01	0.870000	0.919899	0.866200	0.899000	+3.452%	84,509	-71.413%
2024-04-30	0.850000	0.904900	0.849400	0.869000	+2.816%	42,780	-70.426%
2024-04-29	0.890000	0.910000	0.817300	0.845200	-2.227%	130,132	-69.593%
2024-04-26	0.850000	0.889900	0.850000	0.864450	-2.871%	81,651	-70.270%
2024-04-25	0.867400	0.943500	0.853600	0.890000	+1.136%	79,614	-71.124%
2024-04-24	0.881800	0.900000	0.821200	0.880000	-0.227%	39,301	-70.795%
2024-04-23	0.811000	0.900000	0.811000	0.882000	+3.765%	181,602	-70.862%
2024-04-22	0.910000	0.910000	0.800300	0.850000	-5.786%	184,264	-69.765%
2024-04-19	0.950000	0.950000	0.900000	0.902200	-6.990%	89,596	-71.514%
2024-04-18	0.960000	0.979899	0.905000	0.970000	+0.518%	156,608	-73.505%
2024-04-17	0.990000	0.990000	0.930000	0.965000	+2.660%	52,543	-73.368%
2024-04-16	1.030000	1.030000	0.912000	0.940000	-6.000%	98,944	-72.660%
2024-04-15	1.000000	1.010000	0.970000	1.000000	+1.286%	90,089	-74.300%
2024-04-12	1.000000	1.030000	0.970000	0.987300	-0.081%	51,325	-73.969%
2024-04-11	0.980500	1.000000	0.980500	0.988100	+0.775%	86,131	-73.990%
2024-04-10	1.010000	1.010000	0.970100	0.980500	-1.921%	106,261	-73.789%
2024-04-09	0.990000	1.020000	0.961400	0.999700	+0.030%	153,093	-74.292%
2024-04-08	0.970000	1.030000	0.942000	0.999400	+3.920%	319,423	-74.285%
2024-04-05	0.950000	0.961700	0.920000	0.961700	+1.232%	118,576	-73.276%
2024-04-04	0.940000	0.958000	0.936300	0.950000	0.000%	244,624	-72.947%
2024-04-03	0.969000	0.969000	0.912300	0.950000	+1.085%	124,283	-72.947%
2024-04-02	0.990000	0.990000	0.904400	0.939800	-1.126%	211,234	-72.654%
2024-04-01	0.970000	0.985000	0.940000	0.950500	-0.990%	296,669	-72.962%
2024-03-28	0.980000	0.980000	0.945000	0.960000	+0.999%	290,017	-73.229%
2024-03-27	0.968800	0.998700	0.950000	0.950500	+1.106%	447,928	-72.962%
2024-03-26	1.010000	1.040000	0.940000	0.940100	-43.024%	2,567,767	-72.662%
2024-03-25	1.620000	1.670000	1.540000	1.650000	+6.452%	145,311	-84.424%
2024-03-22	1.410000	1.550000	1.390000	1.550000	+9.929%	68,165	-83.419%
2024-03-21	1.480000	1.500000	1.330100	1.410000	-3.425%	185,241	-81.773%
2024-03-20	1.550000	1.572500	1.450000	1.460000	-3.311%	72,084	-82.397%
2024-03-19	1.530000	1.650000	1.471700	1.510000	-1.948%	55,912	-82.980%
2024-03-18	1.630000	1.700000	1.500000	1.540000	-4.348%	78,287	-83.312%
2024-03-15	1.560000	1.689600	1.500100	1.610000	+0.625%	61,418	-84.037%
2024-03-14	1.520000	1.600000	1.400000	1.600000	+6.667%	70,924	-83.938%
2024-03-13	1.590000	1.699900	1.500000	1.500000	-5.363%	76,893	-82.867%
2024-03-12	1.550000	1.739900	1.550000	1.585000	+2.922%	92,043	-83.785%
2024-03-11	1.710000	1.739700	1.520000	1.540000	+0.654%	81,617	-83.312%
2024-03-08	1.740000	1.740000	1.350000	1.530000	-12.069%	338,667	-83.203%
2024-03-07	1.770000	1.797900	1.730000	1.740000	-3.601%	38,409	-85.230%
2024-03-06	1.850000	1.850000	1.780000	1.805000	-0.824%	32,585	-85.762%
2024-03-05	1.800000	1.902100	1.800000	1.820000	-2.674%	22,490	-85.879%
2024-03-04	1.930000	1.930000	1.840000	1.870000	-2.094%	37,836	-86.257%
2024-03-01	1.757000	1.910000	1.730000	1.910000	+9.143%	152,015	-86.545%
2024-02-29	1.900000	1.900000	1.730000	1.750000	-0.568%	41,585	-85.314%
2024-02-28	1.810000	1.810000	1.708500	1.760000	-1.676%	48,914	-85.398%
2024-02-27	1.820000	1.930000	1.780000	1.790000	-5.789%	44,502	-85.642%
2024-02-26	1.930000	1.930000	1.820000	1.900000	-1.042%	59,798	-86.474%
2024-02-23	1.930000	1.976600	1.850000	1.920000	+2.133%	40,269	-86.615%
2024-02-22	1.910000	1.970000	1.770000	1.879900	+3.291%	49,337	-86.329%
2024-02-21	1.720000	1.844500	1.700000	1.820000	+5.814%	18,727	-85.879%
2024-02-20	1.730000	1.800000	1.720000	1.720000	-2.273%	48,485	-85.058%
2024-02-16	1.780000	1.819900	1.750000	1.760000	-1.676%	40,596	-85.398%
2024-02-15	1.820000	1.820000	1.730000	1.790000	-3.243%	59,026	-85.642%
2024-02-14	1.920000	1.930000	1.810000	1.850000	-3.646%	41,323	-86.108%
2024-02-13	2.020000	2.044800	1.850000	1.920000	-4.950%	28,782	-86.615%
2024-02-12	2.010000	2.049900	1.985000	2.020000	+3.061%	52,466	-87.277%
2024-02-09	1.970000	2.079900	1.780000	1.960000	-2.488%	164,877	-86.888%
2024-02-08	2.020000	2.200000	1.960000	2.010000	0.000%	52,563	-87.214%
2024-02-07	2.190000	2.250000	1.952100	2.010000	-10.667%	138,282	-87.214%
2024-02-06	2.180000	2.300000	2.120000	2.250000	+6.132%	165,367	-88.578%
2024-02-05	2.150000	2.249900	1.990000	2.120000	0.000%	142,724	-87.877%
2024-02-02	1.800000	2.150000	1.750000	2.120000	+21.839%	527,374	-87.877%
2024-02-01	1.540000	1.880000	1.529600	1.740000	+16.779%	494,200	-85.230%
2024-01-31	1.570000	1.599900	1.480000	1.490000	-6.875%	38,035	-82.752%
2024-01-30	1.580000	1.620000	1.510000	1.600000	-1.235%	17,373	-83.938%
2024-01-29	1.610000	1.655000	1.500000	1.620000	+0.621%	58,495	-84.136%
2024-01-26	1.630000	1.659700	1.610000	1.610000	-2.719%	55,462	-84.037%
2024-01-25	1.600000	1.670000	1.600000	1.655000	+4.088%	42,578	-84.471%
2024-01-24	1.650000	1.670000	1.560000	1.590000	+1.274%	28,956	-83.836%
2024-01-23	1.570000	1.659100	1.530000	1.570000	-0.633%	24,352	-83.631%
2024-01-22	1.500000	1.680000	1.500000	1.580000	+3.268%	17,519	-83.734%
2024-01-19	1.693400	1.699900	1.500000	1.530000	-7.273%	160,678	-83.203%
2024-01-18	1.670000	1.700000	1.610000	1.650000	-1.786%	37,169	-84.424%
2024-01-17	1.729500	1.789900	1.660000	1.680000	-1.176%	80,467	-84.702%
2024-01-16	1.710000	1.729900	1.670000	1.700000	0.000%	22,713	-84.882%
2024-01-12	1.710000	1.730000	1.670000	1.700000	0.000%	24,197	-84.882%
2024-01-11	1.830000	1.880000	1.660000	1.700000	-9.574%	94,747	-84.882%
2024-01-10	1.950000	1.950000	1.780000	1.880000	+5.618%	38,881	-86.330%
2024-01-09	1.710000	1.820000	1.710000	1.780000	+4.706%	23,844	-85.562%
2024-01-08	1.750000	1.799000	1.650000	1.700000	-3.955%	50,688	-84.882%
2024-01-05	1.670000	1.805000	1.670000	1.770000	+7.273%	15,666	-85.480%
2024-01-04	1.690000	1.800000	1.570000	1.650000	-1.786%	113,720	-84.424%
2024-01-03	2.030000	2.160000	1.485000	1.680000	-20.000%	203,410	-84.702%
2024-01-02	2.050000	2.288500	1.990000	2.100000	+5.528%	149,978	-87.762%
2023-12-29	1.760000	2.040000	1.760000	1.990000	+10.556%	107,696	-87.085%
2023-12-28	1.790000	1.899900	1.700000	1.800000	+1.695%	105,910	-85.722%
2023-12-27	1.550000	1.790000	1.491200	1.770000	+20.408%	169,067	-85.480%
2023-12-26	1.370000	1.550000	1.340000	1.470000	+12.214%	208,833	-82.517%
2023-12-22	1.360000	1.400000	1.270000	1.310000	-0.758%	63,882	-80.382%
2023-12-21	1.260000	1.400000	1.200000	1.320000	+2.326%	211,088	-80.530%
2023-12-20	1.250000	1.300000	1.200000	1.290000	+7.500%	80,587	-80.078%
2023-12-19	1.400000	1.437300	1.140000	1.200000	-14.286%	145,506	-78.583%
2023-12-18	1.490000	1.500000	1.390000	1.400000	-3.448%	40,821	-81.643%
2023-12-15	1.480000	1.540000	1.360000	1.450000	+5.072%	101,404	-82.276%
2023-12-14	1.450000	1.510000	1.380000	1.380000	-3.497%	49,288	-81.377%
2023-12-13	1.450000	1.510000	1.400000	1.430000	-3.378%	55,640	-82.028%
2023-12-12	1.530000	1.600000	1.420000	1.480000	-1.987%	76,496	-82.635%
2023-12-11	1.540000	1.540000	1.400000	1.510000	-1.948%	65,793	-82.980%
2023-12-08	1.670000	1.670000	1.480000	1.540000	-3.750%	70,840	-83.312%
2023-12-07	1.660000	1.670000	1.500000	1.600000	+3.226%	45,305	-83.938%
2023-12-06	1.670000	1.714000	1.490000	1.550000	-4.321%	42,577	-83.419%
2023-12-05	1.630000	1.718200	1.550000	1.620000	-1.818%	25,914	-84.136%
2023-12-04	1.790000	1.790000	1.650000	1.650000	-4.624%	46,841	-84.424%
2023-12-01	1.741800	1.820000	1.610000	1.730000	+4.848%	130,322	-85.145%
2023-11-30	1.660000	1.750000	1.650000	1.650000	0.000%	87,820	-84.424%
2023-11-29	1.590000	1.700000	1.590000	1.650000	+3.119%	58,618	-84.424%
2023-11-28	1.610000	1.690000	1.590000	1.600100	+0.006%	88,745	-83.939%
2023-11-27	1.850000	1.859900	1.600000	1.600000	-11.111%	114,252	-83.938%
2023-11-24	1.830000	1.830000	1.760000	1.800000	+2.857%	16,096	-85.722%

.dark-mode .fHKSZj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fHKSZj{ color: #333333; background-color: white; border: 2px solid #333333; }APCXAppTech Payments Corp. Common Stockstock NASDAQ

APCX
AppTech Payments Corp. Common Stock
stock NASDAQ