Apptech Corp (APCX) Historical Stock Data

0.42 ↓0.00 (-0.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, APCX is up 0.18% a day on average. There have been 16 days where Apptech Corp closed green and 14 days where APCX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	0.42	0.42	↓$0.00 (-0.10%)	0.40	0.43	57.88K
2025-03-27	0.41	0.42	↑$0.01 (1.64%)	0.40	0.43	78.31K
2025-03-26	0.44	0.41	↓$0.03 (-7.82%)	0.40	0.44	72.63K
2025-03-25	0.42	0.44	↑$0.02 (6.00%)	0.42	0.44	133.31K
2025-03-24	0.41	0.42	↑$0.01 (2.46%)	0.39	0.42	271.98K
2025-03-21	0.37	0.40	↑$0.03 (9.20%)	0.37	0.40	60.15K
2025-03-20	0.38	0.39	↑$0.01 (2.37%)	0.37	0.39	44.87K
2025-03-19	0.36	0.38	↑$0.02 (5.23%)	0.36	0.38	36.94K
2025-03-18	0.38	0.37	↓$0.01 (-2.58%)	0.36	0.38	24.63K
2025-03-17	0.40	0.37	↓$0.02 (-5.40%)	0.37	0.41	23.18K
2025-03-14	0.37	0.37	↓$0.00 (-0.75%)	0.36	0.38	45.20K
2025-03-13	0.40	0.38	↓$0.02 (-5.78%)	0.37	0.40	136.57K
2025-03-12	0.39	0.38	↓$0.00 (-1.17%)	0.38	0.40	44.58K
2025-03-11	0.40	0.40	↓$0.00 (-1.13%)	0.38	0.42	81.26K
2025-03-10	0.42	0.39	↓$0.03 (-6.96%)	0.39	0.42	70.30K
2025-03-07	0.43	0.43	↑$0.00 (0.21%)	0.40	0.43	65.07K
2025-03-06	0.42	0.42	↑$0.00 (0.17%)	0.40	0.43	80.25K
2025-03-05	0.40	0.41	↑$0.01 (2.55%)	0.39	0.42	67.70K
2025-03-04	0.40	0.40	↓$0.00 (-0.08%)	0.38	0.41	37.73K
2025-03-03	0.42	0.39	↓$0.03 (-6.93%)	0.39	0.43	192.04K
2025-02-28	0.40	0.42	↑$0.02 (5.67%)	0.38	0.42	181.87K
2025-02-27	0.44	0.40	↓$0.04 (-8.84%)	0.37	0.44	1.57M
2025-02-26	0.43	0.45	↑$0.02 (4.54%)	0.41	0.45	181.95K
2025-02-25	0.41	0.44	↑$0.03 (6.28%)	0.38	0.45	280.19K
2025-02-24	0.40	0.42	↑$0.02 (4.75%)	0.38	0.43	253.74K
2025-02-21	0.41	0.41	↑$0.00 (0.00%)	0.40	0.42	55.21K
2025-02-20	0.42	0.42	↑$0.00 (0.71%)	0.39	0.42	198.94K
2025-02-19	0.44	0.42	↓$0.02 (-4.50%)	0.41	0.45	188.96K
2025-02-18	0.44	0.43	↓$0.01 (-2.05%)	0.41	0.46	273.07K
2025-02-14	0.40	0.43	↑$0.03 (7.80%)	0.37	0.44	423.05K