AppTech Payments Corp. (APCX) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +10.2%
- 3M
- -6.0%
- YTD
- +19.7%
- 1Y
- +36.2%
- 3Y
- -38.8%
- 5Y
- -20.3%
Loading 10-year price history...
APCX Historical Performance
APCX Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -79.8%
- 2014 annual price return
- -66.7%
- 2015 annual price return
- -11.1%
- 2016 annual price return
- +50.0%
- 2017 annual price return
- +908.3%
- 2018 annual price return
- -64.9%
- 2019 annual price return
- +41.3%
- 2020 annual price return
- +38.5%
- 2021 annual price return
- +56.0%
- 2022 annual price return
- +58.0%
- 2023 annual price return
- -17.1%
- 2024 annual price return
- -75.2%
- 2025 annual price return
- -52.1%
- 2026 annual price return
- -1.5%
APCX Stock Price Trajectory (2013–2026)
As of June 22, 2026, AppTech Payments Corp. (APCX) trades at $0.39, representing a +36.2% return over the past year. The stock has delivered a -67.9% total return over five years (-20.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $6.50 on February 22, 2021. From this peak, APCX has corrected -93.9%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers USIO (+30.0% 1Y), IIIV (-22.5% 1Y), and PRTH (-11.7% 1Y), APCX has outperformed the peer group average. Compare APCX vs USIO →
APCX Historical Price Data · from 2013
Rows 1–50 of 3,282| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.37 | 0.39 | 0.36 | 0.39 | 41K | +2.57% |
| 2026-06-17 | 0.40 | 0.40 | 0.39 | 0.39 | 12K | -4.94% |
| 2026-06-16 | 0.43 | 0.43 | 0.39 | 0.41 | 45K | -5.09% |
| 2026-06-15 | 0.44 | 0.44 | 0.43 | 0.43 | 24K | -3.70% |
| 2026-06-12 | 0.49 | 0.49 | 0.44 | 0.44 | 3K | -7.78% |
| 2026-06-11 | 0.49 | 0.49 | 0.46 | 0.48 | 4K | -1.94% |
| 2026-06-10 | 0.47 | 0.50 | 0.47 | 0.49 | 1K | -2.00% |
| 2026-06-09 | 0.49 | 0.50 | 0.48 | 0.50 | 14K | -0.99% |
| 2026-06-08 | 0.45 | 0.51 | 0.45 | 0.51 | 26K | +5.21% |
| 2026-06-05 | 0.47 | 0.49 | 0.47 | 0.48 | 15K | -2.04% |
| 2026-06-04 | 0.46 | 0.51 | 0.42 | 0.49 | 145K | +13.95% |
| 2026-06-03 | 0.41 | 0.51 | 0.41 | 0.43 | 153K | +6.17% |
| 2026-06-02 | 0.35 | 0.41 | 0.35 | 0.41 | 49K | +14.93% |
| 2026-06-01 | 0.34 | 0.35 | 0.34 | 0.35 | 3K | -0.70% |
| 2026-05-29 | 0.35 | 0.35 | 0.35 | 0.35 | 12K | +2.28% |
| 2026-05-28 | 0.34 | 0.35 | 0.34 | 0.35 | 8K | -0.43% |
| 2026-05-27 | 0.35 | 0.35 | 0.34 | 0.35 | 10K | +1.01% |
| 2026-05-26 | 0.34 | 0.37 | 0.29 | 0.34 | 192K | -1.43% |
| 2026-05-22 | 0.34 | 0.36 | 0.33 | 0.35 | 24K | +2.94% |
| 2026-05-21 | 0.35 | 0.35 | 0.34 | 0.34 | 8K | -6.85% |
| 2026-05-20 | 0.35 | 0.36 | 0.35 | 0.36 | 600 | +2.82% |
| 2026-05-19 | 0.36 | 0.36 | 0.35 | 0.35 | 3K | -0.95% |
| 2026-05-18 | 0.35 | 0.38 | 0.35 | 0.36 | 2K | -3.14% |
| 2026-05-15 | 0.36 | 0.37 | 0.36 | 0.37 | 150 | +2.78% |
| 2026-05-14 | 0.37 | 0.38 | 0.36 | 0.36 | 12K | -1.37% |
| 2026-05-13 | 0.35 | 0.37 | 0.35 | 0.36 | 7K | +1.56% |
| 2026-05-12 | 0.40 | 0.40 | 0.33 | 0.36 | 19K | -9.01% |
| 2026-05-11 | 0.39 | 0.41 | 0.37 | 0.40 | 27K | -0.45% |
| 2026-05-08 | 0.40 | 0.40 | 0.32 | 0.40 | 146K | +0.46% |
| 2026-05-07 | 0.46 | 0.47 | 0.31 | 0.40 | 161K | -15.90% |
| 2026-05-06 | 0.47 | 0.47 | 0.46 | 0.47 | 12K | +1.01% |
| 2026-05-05 | 0.47 | 0.47 | 0.47 | 0.47 | 8K | -0.73% |
| 2026-05-04 | 0.47 | 0.47 | 0.47 | 0.47 | 1K | -0.34% |
| 2026-05-01 | 0.46 | 0.47 | 0.46 | 0.47 | 13K | +4.44% |
| 2026-04-30 | 0.47 | 0.47 | 0.45 | 0.45 | 35K | -4.03% |
| 2026-04-29 | 0.47 | 0.47 | 0.46 | 0.47 | 23K | -2.31% |
| 2026-04-28 | 0.53 | 0.53 | 0.47 | 0.48 | 53K | -8.57% |
| 2026-04-27 | 0.51 | 0.53 | 0.50 | 0.53 | 5K | +2.54% |
| 2026-04-24 | 0.50 | 0.51 | 0.49 | 0.51 | 3K | 0.00% |
| 2026-04-23 | 0.52 | 0.52 | 0.49 | 0.51 | 15K | -1.33% |
| 2026-04-22 | 0.52 | 0.52 | 0.50 | 0.52 | 4K | +0.76% |
| 2026-04-21 | 0.55 | 0.55 | 0.51 | 0.52 | 22K | -5.50% |
| 2026-04-20 | 0.54 | 0.56 | 0.53 | 0.55 | 32K | -4.02% |
| 2026-04-17 | 0.50 | 0.59 | 0.49 | 0.57 | 113K | +13.56% |
| 2026-04-16 | 0.48 | 0.50 | 0.48 | 0.50 | 784 | +0.06% |
| 2026-04-15 | 0.49 | 0.51 | 0.48 | 0.50 | 6K | -0.02% |
| 2026-04-14 | 0.49 | 0.50 | 0.49 | 0.50 | 4K | +0.97% |
| 2026-04-13 | 0.51 | 0.51 | 0.45 | 0.49 | 32K | -3.13% |
| 2026-04-10 | 0.49 | 0.52 | 0.49 | 0.51 | 8K | +0.20% |
| 2026-04-09 | 0.48 | 0.52 | 0.48 | 0.51 | 77K | +10.87% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
APCX — Frequently Asked Questions
Quick answers to the most common questions about buying APCX stock.
How has APCX stock performed recently?
APCX returned +36.2% over the past year, beating its 5-year annualized CAGR of -20.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is APCX's all-time high price?
AppTech Payments Corp. reached $6.50 on 2021-02-22. The 52-week high is $0.59. Current 1-year return of +36.2% places the stock closer to historical peaks.
Where can I download APCX historical price data?
This page provides APCX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.