Get the Stockscreener App
0.9142
1.70%
-0.0158
After Hours:
.9142
AppTech Payments Corp Stock (APCX) Price History
The historical daily chart and data for AppTech Payments Corp stock (APCX), show that the latest closing stock price as of May 14, 2024, is $0.9142.
- AppTech Payments Corp all-time high stock price is $5.3724, occurred on January 30, 2023.
- The lowest AppTech Payments Corp stock price recorded was $0.4044 on October 11, 2022. Since then, AppTech Payments Corp's stock price has risen over 126.06% to $0.9142 now.
- The 52-week high stock price for APCX is $4.81, representing a 426.14% increase from the current share price, occurred on August 21, 2023.
- The 52-week low stock price for APCX is $0.8003, indicating a -12.46% decrease from the current share price, occurred on April 22, 2024.
- The closing price of AppTech Payments Corp (APCX) stock in the beginning of 2023 was $1.89. The stock closed the year at $2.37, a gain of over 25.40% for the year.
The table below shows more information about APCX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $0.97 | $0.9142 | $0.0558 | 35,332.0 | -1.70% |
| May 13, 2024 | $0.97 | $0.924 | $0.046 | 87,254.0 | -1.91% |
| May 10, 2024 | $0.95 | $0.90 | $0.05 | 58,257.0 | +4.60% |
| May 09, 2024 | $0.9199 | $0.87 | $0.0499 | 40,465.0 | +1.73% |
| May 08, 2024 | $0.92 | $0.872 | $0.048 | 48,292.0 | +1.14% |
| May 07, 2024 | $0.92 | $0.88 | $0.04 | 26,208.0 | -1.12% |
| May 06, 2024 | $0.92 | $0.8701 | $0.0499 | 109,718.0 | +1.24% |
| May 03, 2024 | $0.91 | $0.8453 | $0.0647 | 56,773.0 | -1.11% |
| May 02, 2024 | $0.9091 | $0.8803 | $0.0288 | 72,051.0 | -1.00% |
| May 01, 2024 | $0.9199 | $0.8662 | $0.0537 | 82,969.0 | +3.45% |
| Apr 30, 2024 | $0.9049 | $0.8494 | $0.0555 | 40,342.0 | +2.82% |
| Apr 29, 2024 | $0.91 | $0.8173 | $0.0927 | 129,903.0 | -2.23% |
| Apr 26, 2024 | $0.8899 | $0.85 | $0.0399 | 81,551.0 | -2.87% |
| Apr 25, 2024 | $0.9435 | $0.8536 | $0.0899 | 79,611.0 | +1.14% |
| Apr 24, 2024 | $0.90 | $0.8212 | $0.0788 | 39,198.0 | -0.23% |
| Apr 23, 2024 | $0.90 | $0.811 | $0.089 | 181,552.0 | +3.76% |
| Apr 22, 2024 | $0.91 | $0.8003 | $0.1097 | 176,871.0 | -5.79% |
| Apr 19, 2024 | $0.95 | $0.90 | $0.05 | 89,442.0 | -6.99% |
| Apr 18, 2024 | $0.9799 | $0.905 | $0.0749 | 156,391.0 | +0.52% |
| Apr 17, 2024 | $0.99 | $0.93 | $0.06 | 50,020.0 | +2.66% |
| Apr 16, 2024 | $1.03 | $0.912 | $0.118 | 98,610.0 | -6.00% |
AppTech Payments Corp Stock (APCX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of AppTech Payments Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APCX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of AppTech Payments Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
AppTech Payments Corp Stock (APCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.97 | $0.8453 | $0.1247 | 652,651.0 | +5.20% |
| Apr, 2024 | $1.03 | $0.8003 | $0.2297 | 2,918,546.0 | -9.48% |
| Mar, 2024 | $1.93 | $0.94 | $0.99 | 4,812,199.0 | -45.14% |
| Feb, 2024 | $2.30 | $1.53 | $0.7704 | 2,256,016.0 | +17.45% |
| Jan, 2024 | $2.29 | $1.48 | $0.8085 | 1,297,128.0 | -25.13% |
AppTech Payments Corp Stock (APCX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.04 | $1.14 | $0.90 | 1,838,272.0 | +20.61% |
| Nov, 2023 | $2.64 | $1.59 | $1.05 | 1,434,606.0 | -32.38% |
| Oct, 2023 | $3.41 | $2.03 | $1.38 | 4,120,432.0 | -25.95% |
| Sep, 2023 | $3.60 | $2.55 | $1.05 | 2,000,421.0 | +5.61% |
| Aug, 2023 | $4.81 | $1.82 | $2.99 | 8,475,407.0 | +73.33% |
| Jul, 2023 | $2.00 | $1.65 | $0.3499 | 1,197,746.0 | -8.63% |
| Jun, 2023 | $2.18 | $1.42 | $0.7614 | 2,431,754.0 | +10.67% |
| May, 2023 | $2.33 | $1.47 | $0.86 | 2,308,367.0 | -22.61% |
| Apr, 2023 | $2.60 | $1.42 | $1.18 | 2,979,049.0 | +54.36% |
| Mar, 2023 | $1.90 | $1.20 | $0.7037 | 1,993,496.0 | -19.46% |
| Feb, 2023 | $4.02 | $1.81 | $2.21 | 3,601,229.0 | -52.93% |
| Jan, 2023 | $5.37 | $2.22 | $3.15 | 6,893,825.0 | +65.82% |
AppTech Payments Corp Stock (APCX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.27 | $0.681 | $2.59 | 16,669,326.0 | +169.32% |
| Nov, 2022 | $0.88 | $0.5867 | $0.2933 | 1,211,267.0 | +17.26% |
| Oct, 2022 | $1.03 | $0.4044 | $0.6256 | 2,645,295.0 | +9.56% |
| Sep, 2022 | $0.73 | $0.60 | $0.13 | 814,264.0 | +2.87% |
| Aug, 2022 | $1.23 | $0.60 | $0.63 | 6,600,978.0 | +2.81% |
| Jul, 2022 | $0.748 | $0.54 | $0.208 | 1,230,671.0 | +10.72% |
| Jun, 2022 | $1.13 | $0.4501 | $0.6799 | 3,462,669.0 | -42.65% |
| May, 2022 | $1.89 | $0.585 | $1.30 | 3,407,378.0 | -39.64% |
| Apr, 2022 | $2.28 | $1.30 | $0.98 | 4,296,803.0 | +25.19% |
| Mar, 2022 | $1.84 | $0.96 | $0.88 | 2,860,897.0 | +36.36% |
| Feb, 2022 | $2.24 | $0.7702 | $1.47 | 1,619,844.0 | -44.07% |
| Jan, 2022 | $2.41 | $1.55 | $0.86 | 1,806,675.0 | +0.00% |
1.04%
Cap:
|
Volume (24h):