Get the Stockscreener App
0.424
1.62%
-0.007
Pre-market:
.38
-0.044
-10.38%
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 February 19, 2025, is $0.424.
- 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 $0.31 on December 12, 2024. Since then, Apptech Payments Corp's stock price has risen over 36.77% to $0.424 now.
- The 52-week high stock price for APCX is $1.9766, representing a 366.18% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for APCX is $0.31, indicating a -26.89% decrease from the current share price, occurred on December 12, 2024.
- The closing price of Apptech Payments Corp (APCX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 19, 2025 | $0.4526 | $0.4102 | $0.0424 | 188,255.0 | -1.62% |
| Feb 18, 2025 | $0.46 | $0.4105 | $0.0495 | 268,566.0 | +0.00% |
| Feb 14, 2025 | $0.4432 | $0.3723 | $0.0709 | 422,720.0 | +7.78% |
| Feb 13, 2025 | $0.4002 | $0.3701 | $0.0301 | 166,465.0 | +3.98% |
| Feb 12, 2025 | $0.415 | $0.3596 | $0.0554 | 308,538.0 | -7.33% |
| Feb 11, 2025 | $0.4799 | $0.3664 | $0.1135 | 609,398.0 | +9.21% |
| Feb 10, 2025 | $0.3975 | $0.3306 | $0.0669 | 443,170.0 | +12.00% |
| Feb 07, 2025 | $0.3653 | $0.3261 | $0.0392 | 317,547.0 | -5.59% |
| Feb 06, 2025 | $0.3808 | $0.3505 | $0.0303 | 142,266.0 | -0.25% |
| Feb 05, 2025 | $0.39 | $0.3502 | $0.0398 | 418,242.0 | -8.13% |
| Feb 04, 2025 | $0.41 | $0.382 | $0.028 | 117,881.0 | -1.95% |
| Feb 03, 2025 | $0.40 | $0.38 | $0.02 | 164,434.0 | -0.70% |
| Jan 31, 2025 | $0.4304 | $0.4001 | $0.0303 | 43,768.0 | -3.77% |
| Jan 30, 2025 | $0.42 | $0.40 | $0.02 | 82,709.0 | +1.48% |
| Jan 29, 2025 | $0.45 | $0.4015 | $0.0485 | 101,216.0 | -6.04% |
| Jan 28, 2025 | $0.4399 | $0.3916 | $0.0483 | 159,503.0 | +4.45% |
| Jan 27, 2025 | $0.4549 | $0.4101 | $0.0448 | 128,715.0 | -1.34% |
| Jan 24, 2025 | $0.4704 | $0.4109 | $0.0595 | 405,719.0 | +0.73% |
| Jan 23, 2025 | $0.4516 | $0.40 | $0.0516 | 258,605.0 | -2.13% |
| Jan 22, 2025 | $0.474 | $0.42 | $0.054 | 281,727.0 | -8.90% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.4799 | $0.3261 | $0.1538 | 3,755,737.0 | +5.26% |
| Jan, 2025 | $0.66 | $0.3916 | $0.2684 | 7,412,363.0 | -22.55% |
Apptech Payments Corp Stock (APCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.49 | $0.31 | $1.18 | 220,882,867.0 | +33.35% |
| Nov, 2024 | $0.7299 | $0.45 | $0.2799 | 3,805,466.0 | -26.94% |
| Oct, 2024 | $0.78 | $0.44 | $0.34 | 2,460,021.0 | +9.87% |
| Sep, 2024 | $0.92 | $0.54 | $0.38 | 5,160,236.0 | -23.32% |
| Aug, 2024 | $1.40 | $0.68 | $0.72 | 5,101,791.0 | -15.24% |
| Jul, 2024 | $1.20 | $0.8801 | $0.3199 | 1,674,398.0 | -2.12% |
| Jun, 2024 | $0.9965 | $0.80 | $0.1965 | 1,184,478.0 | +4.56% |
| May, 2024 | $0.98 | $0.82 | $0.16 | 1,270,793.0 | +3.45% |
| 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% |
1.01%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):