14-day Premium Trial Subscription Try For FreeTry Free

Aptos USD Cryptocurrency Price (Quote)

$6.99
+0.0500 (+0.720%)
At Close: Jun 20, 2024

Range Low Price High Price Comment
30 days $6.32 $9.72 Thursday, 20th Jun 2024 APTUSD stock ended at $6.99. This is 0.720% more than the trading day before Wednesday, 19th Jun 2024. During the day the stock fluctuated 7.00% from a day low at $6.71 to a day high of $7.18.
90 days $6.32 $19.37
52 weeks $0.0001 $19.37

Historical Aptos USD prices

Date Open High Low Close Volume
Apr 06, 2024 $14.16 $14.16 $12.61 $13.15 194 223 360
Apr 05, 2024 $14.15 $14.74 $13.84 $14.14 42 795 750
Apr 04, 2024 $14.70 $14.95 $13.68 $14.15 209 139 216
Apr 03, 2024 $16.69 $16.69 $14.76 $14.97 98 961 338
Apr 02, 2024 $17.07 $17.90 $16.26 $16.69 412 355 520
Apr 01, 2024 $16.61 $17.01 $16.39 $16.90 41 835 533
Mar 31, 2024 $17.21 $17.70 $16.52 $16.61 223 445 920
Mar 30, 2024 $17.38 $17.39 $16.77 $16.86 45 312 754
Mar 29, 2024 $17.69 $18.29 $16.91 $17.38 236 236 784
Mar 28, 2024 $18.07 $18.87 $17.41 $17.76 125 228 432
Mar 27, 2024 $17.34 $19.37 $17.00 $18.07 500 721 376
Mar 26, 2024 $16.34 $16.70 $15.77 $16.37 72 193 728
Mar 25, 2024 $16.15 $16.85 $15.80 $16.34 315 679 840
Mar 24, 2024 $16.25 $16.27 $15.48 $16.02 60 550 528
Mar 23, 2024 $15.03 $16.99 $14.79 $16.25 339 008 288
Mar 22, 2024 $15.59 $16.38 $14.76 $15.22 109 284 531
Mar 21, 2024 $15.44 $15.96 $14.01 $15.59 544 730 688
Mar 20, 2024 $14.42 $16.74 $13.54 $16.43 300 693 379
Mar 19, 2024 $14.03 $15.45 $13.71 $14.43 1 100 510 464
Mar 18, 2024 $13.31 $15.81 $13.24 $13.94 151 295 194
Mar 17, 2024 $15.13 $15.70 $12.92 $13.31 627 959 168
Mar 16, 2024 $14.30 $14.79 $12.06 $13.70 132 086 402
Mar 15, 2024 $13.15 $14.50 $13.06 $14.30 515 373 280
Mar 14, 2024 $13.38 $13.78 $12.84 $13.06 53 393 242
Mar 13, 2024 $13.47 $13.72 $12.51 $13.38 230 189 776

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!