CRYPTO:APTUSD

Aptos Usd Cryptocurrency Price (Quote)

etoro logo Buy APTUSD
*Your capital is at risk
$0.560
+0.0058 (+1.05%)
At Close: Aug 02, 2026

Range Low Price High Price Comment
30 days $0.547 $0.644 Sunday, 2nd Aug 2026 APTUSD stock ended at $0.560. This is 1.05% more than the trading day before Saturday, 1st Aug 2026. During the day the stock fluctuated 3.29% from a day low at $0.552 to a day high of $0.570.
90 days $0.547 $1.22
52 weeks $0.547 $5.65

Historical Aptos USD prices

Date Open High Low Close Volume
Aug 02, 2026 $0.552 $0.570 $0.552 $0.560 24 530 690
Aug 01, 2026 $0.556 $0.561 $0.547 $0.554 23 113 108
Jul 31, 2026 $0.569 $0.575 $0.554 $0.557 26 425 732
Jul 30, 2026 $0.564 $0.582 $0.561 $0.571 28 336 330
Jul 29, 2026 $0.564 $0.567 $0.562 $0.562 42 831 288
Jul 28, 2026 $0.585 $0.591 $0.576 $0.586 32 605 902
Jul 27, 2026 $0.628 $0.633 $0.589 $0.590 37 781 560
Jul 26, 2026 $0.611 $0.638 $0.605 $0.631 40 653 880
Jul 25, 2026 $0.600 $0.615 $0.594 $0.609 23 286 262
Jul 24, 2026 $0.622 $0.627 $0.598 $0.602 34 120 500
Jul 23, 2026 $0.628 $0.633 $0.606 $0.622 35 967 884
Jul 22, 2026 $0.609 $0.632 $0.601 $0.628 36 809 736
Jul 21, 2026 $0.605 $0.619 $0.597 $0.612 39 699 716
Jul 20, 2026 $0.605 $0.607 $0.604 $0.606 44 262 600
Jul 19, 2026 $0.608 $0.609 $0.591 $0.592 26 239 996
Jul 18, 2026 $0.621 $0.625 $0.603 $0.606 27 364 430
Jul 17, 2026 $0.610 $0.625 $0.593 $0.623 42 098 292
Jul 16, 2026 $0.610 $0.612 $0.606 $0.611 41 126 996
Jul 15, 2026 $0.623 $0.624 $0.620 $0.621 38 487 024
Jul 14, 2026 $0.619 $0.622 $0.619 $0.621 39 117 488
Jul 13, 2026 $0.610 $0.618 $0.580 $0.591 44 126 867
Jul 12, 2026 $0.625 $0.629 $0.605 $0.611 40 586 072
Jul 11, 2026 $0.625 $0.625 $0.621 $0.622 42 670 064
Jul 10, 2026 $0.629 $0.633 $0.627 $0.632 45 513 292
Jul 09, 2026 $0.625 $0.625 $0.620 $0.623 48 517 068

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use APTUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the APTUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the APTUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE