AppTech Payments Corp. - Common stock (APCX)

Historical Prices For AppTech Payments Corp. - Common stock (APCX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.41	0.45	0.41	0.44	114,335	0.44
4/01/2025	0.41	0.43	0.41	0.41	49,272	0.41
3/31/2025	0.43	0.43	0.41	0.42	99,136	0.42
3/28/2025	0.42	0.43	0.40	0.42	57,884	0.42
3/27/2025	0.41	0.43	0.40	0.42	78,313	0.42
3/26/2025	0.44	0.44	0.40	0.41	72,596	0.41
3/25/2025	0.42	0.44	0.41	0.44	133,312	0.44
3/24/2025	0.41	0.42	0.39	0.42	271,975	0.42
3/21/2025	0.37	0.40	0.37	0.40	60,153	0.40
3/20/2025	0.38	0.39	0.37	0.39	44,865	0.39
3/19/2025	0.36	0.38	0.36	0.38	36,938	0.38
3/18/2025	0.38	0.38	0.36	0.37	24,631	0.37
3/17/2025	0.40	0.41	0.37	0.37	23,181	0.37
3/14/2025	0.37	0.38	0.36	0.37	45,199	0.37
3/13/2025	0.40	0.40	0.37	0.38	136,566	0.38
3/12/2025	0.39	0.40	0.38	0.38	44,583	0.38
3/11/2025	0.40	0.42	0.38	0.40	81,262	0.40
3/10/2025	0.42	0.42	0.39	0.39	70,296	0.39
3/07/2025	0.43	0.43	0.40	0.43	65,074	0.43
3/06/2025	0.42	0.43	0.40	0.42	76,347	0.42
3/05/2025	0.40	0.42	0.39	0.41	67,678	0.41
3/04/2025	0.40	0.41	0.38	0.40	37,725	0.40
3/03/2025	0.42	0.43	0.39	0.39	192,022	0.39
2/28/2025	0.40	0.42	0.38	0.42	181,900	0.42
2/27/2025	0.44	0.44	0.37	0.40	1,569,113	0.40
2/26/2025	0.43	0.45	0.41	0.45	181,943	0.45
2/25/2025	0.41	0.45	0.38	0.44	277,579	0.44
2/24/2025	0.40	0.43	0.38	0.42	251,241	0.42
2/21/2025	0.41	0.42	0.40	0.41	55,214	0.41
2/20/2025	0.42	0.42	0.39	0.42	198,943	0.42
2/19/2025	0.44	0.45	0.41	0.42	188,960	0.42
2/18/2025	0.44	0.46	0.41	0.43	272,307	0.43
2/14/2025	0.40	0.44	0.37	0.43	423,048	0.43
2/13/2025	0.38	0.40	0.37	0.40	167,088	0.40
2/12/2025	0.40	0.41	0.36	0.38	309,298	0.38
2/11/2025	0.37	0.48	0.37	0.41	610,441	0.41
2/10/2025	0.35	0.40	0.33	0.38	443,267	0.38
2/07/2025	0.35	0.37	0.33	0.34	318,205	0.34
2/06/2025	0.36	0.38	0.35	0.36	143,337	0.36
2/05/2025	0.39	0.39	0.35	0.36	418,785	0.36
2/04/2025	0.40	0.41	0.38	0.39	118,381	0.39
2/03/2025	0.40	0.40	0.38	0.40	164,434	0.40
1/31/2025	0.42	0.43	0.40	0.40	44,747	0.40
1/30/2025	0.40	0.42	0.40	0.42	82,722	0.42
1/29/2025	0.44	0.45	0.40	0.41	101,856	0.41
1/28/2025	0.41	0.44	0.39	0.44	159,559	0.44
1/27/2025	0.44	0.45	0.41	0.42	128,730	0.42
1/24/2025	0.42	0.47	0.41	0.43	405,951	0.43
1/23/2025	0.43	0.45	0.40	0.42	264,171	0.42
1/22/2025	0.46	0.47	0.42	0.43	282,614	0.43
1/21/2025	0.46	0.49	0.46	0.47	113,251	0.47
1/17/2025	0.48	0.50	0.46	0.48	230,300	0.48
1/16/2025	0.48	0.49	0.46	0.49	204,897	0.49
1/15/2025	0.45	0.48	0.45	0.48	189,661	0.48
1/14/2025	0.46	0.47	0.44	0.46	190,442	0.46
1/13/2025	0.50	0.50	0.42	0.46	384,160	0.46
1/10/2025	0.47	0.56	0.47	0.52	445,380	0.52
1/08/2025	0.54	0.55	0.45	0.47	576,067	0.47
1/07/2025	0.57	0.59	0.53	0.58	407,382	0.58
1/06/2025	0.64	0.64	0.60	0.61	521,867	0.61
1/03/2025	0.65	0.66	0.60	0.64	438,159	0.64