AppTech Payments Corp.
APCXOTCTechnology● Active
$0.49
+$0.00(+0.02%)
Market Cap$20581911
P/E Ratio—
52W High$0.595
52W Low$0.12
AppTech Payments Corp.（APCX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apcx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.37
Jan 30, 2023
-90.8% from here
5-Year Low5Y
$0.0610
May 21, 2025
+708.9% from low
IPO Priceadj.
$0.9900
Jun 4, 2013
-50.2% since IPO
1 Year Ago
$0.2900
Jun 9, 2025
+70.1% in 1Y
5 Years Ago
$1.20
Jun 8, 2021
-58.9% in 5Y
10 Years Ago
$0.0800
Jun 8, 2016
+516.8% in 10Y
Historical Price Data · APCX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.45 | $0.50 | $0.45 | $0.49 | $0.49 | 26K | +8.89% |
| Jun 5, 2026 | $0.48 | $0.49 | $0.46 | $0.49 | $0.49 | 31K | +3.14% |
| Jun 4, 2026 | $0.46 | $0.51 | $0.42 | $0.49 | $0.49 | 262K | +7.69% |
| Jun 3, 2026 | $0.41 | $0.51 | $0.41 | $0.43 | $0.43 | 309K | +4.89% |
| Jun 2, 2026 | $0.35 | $0.41 | $0.35 | $0.41 | $0.41 | 134K | +15.36% |
| Jun 1, 2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 12K | +2.16% |
| May 29, 2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 13K | +1.40% |
| May 28, 2026 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 34K | +0.58% |
| May 27, 2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 10K | -0.43% |
| May 26, 2026 | $0.34 | $0.37 | $0.29 | $0.35 | $0.35 | 263K | +2.99% |
| May 22, 2026 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 68K | +2.94% |
| May 21, 2026 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 10K | -2.17% |
| May 20, 2026 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 4K | -1.24% |
| May 19, 2026 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 4K | +1.39% |
| May 18, 2026 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 19K | +2.40% |
| May 15, 2026 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 5K | +2.78% |
| May 14, 2026 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 27K | -3.15% |
| May 13, 2026 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 10K | +2.82% |
| May 12, 2026 | $0.40 | $0.40 | $0.33 | $0.36 | $0.36 | 61K | -9.01% |
| May 11, 2026 | $0.39 | $0.41 | $0.37 | $0.40 | $0.40 | 90K | +2.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · APCX
Jan 1 → Dec 31 · 6 years2026+55.6%$0.32 → $0.49
+55.6%
2025-43.4%$0.53 → $0.30
-43.4%
2024-74.6%$2.05 → $0.52
-74.6%
2023-19.8%$2.48 → $1.99
-19.8%
2022+52.9%$1.55 → $2.37
+52.9%
2021+5.6%$1.24 → $1.31
+5.6%
Best Year2026 · +55.6%
Worst Year2024 · -74.6%
Positive Years3 / 6
Avg Annual Return-3.9%
6Y Total Return-60.5%
6Y CAGR~-14.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in APCX?
If you invested $1,000 in APCX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,167
Total Return+516.8%
CAGR~+20.0% / yr
Profit+$5,167
Based on Jun 8, 2016 · $0.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AppTech Payments Corp.（APCX）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APCX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APCX 历史股价FMP 日线复权 OHLCV