Apple tokenized stock (xStock) Historical Data

AAPLX
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 307.8
-1.52%
$ 47.27 million $ 1.28 billion
May 25 $ 312.65
+0.36%
$ 48.19 million $ 118.08 million
May 18 $ 311.42
+4.21%
$ 32.81 million $ 339.2 million
May 11 $ 300.39
+2.26%
$ 31.43 million $ 643.96 million
May 4 $ 294.29
+4.68%
$ 30.89 million $ 3.86 million
Apr 27 $ 281.39
+3.66%
$ 29.55 million $ 514.42 million
Apr 20 $ 270.69
+0.51%
$ 28.53 million $ 344.12 million
Apr 13 $ 270.07
+4.03%
$ 28.31 million $ 14.49 million
Apr 6 $ 261.58
+2.72%
$ 27.29 million $ 179.15 million
Mar 30 $ 255.64
+3.19%
$ 26.76 million $ 2.39 billion
Mar 23 $ 247.8
-0.82%
$ 26.04 million $ 11.6 million
Mar 16 $ 249.84
-0.83%
$ 26.26 million $ 88.5 million
Mar 9 $ 251.92
-1.47%
$ 26.48 million $ 14.43 million
Mar 2 $ 256.66
-2.19%
$ 26.87 million $ 12.16 million
Feb 23 $ 262.41
-0.60%
$ 22.61 million $ 15.81 million
Feb 16 $ 265.32
+3.44%
$ 22.73 million $ 10.67 million
Feb 9 $ 255.98
-8.00%
$ 22.09 million $ 13.38 million
Feb 2 $ 278.12
+7.61%
$ 23.96 million $ 21.49 million
Jan 26 $ 258.69
+4.42%
$ 22.26 million $ 21.09 million
Jan 19 $ 248.67
-2.21%
$ 21.33 million $ 18.5 million
Jan 12 $ 256.03
-1.52%
$ 21.9 million $ 19.33 million
Jan 5 $ 259.67
-4.43%
$ 22.39 million $ 19.44 million
Dec 29 $ 271.72
-0.80%
$ 23.4 million $ 22.57 million
Dec 22 $ 273.56
+0.27%
$ 8.5 million $ 25.39 million
Dec 15 $ 272.99
-1.65%
$ 8.47 million $ 38.55 million
Dec 8 $ 278.31
-0.49%
$ 1.67 million $ 24.63 million
Dec 1 $ 280.04
+0.33%
$ 1.68 million $ 18.97 million
Nov 24 $ 278.64
+2.79%
$ 1.67 million $ 17.12 million
Nov 17 $ 270.67
-1.22%
$ 1.63 million $ 30.8 million
Nov 10 $ 273.5
-0.34%
$ 1.64 million $ 25.64 million
Nov 3 $ 273.17
+1.13%
$ 1.65 million $ 39.37 million
Oct 27 $ 272.21
+3.21%
$ 1.62 million $ 37.26 million
Oct 20 $ 262.17
+3.47%
$ 1.58 million $ 37.75 million
Oct 13 $ 253.37
+3.19%
$ 1.52 million $ 76.17 million
Oct 6 $ 244.79
-5.12%
$ 1.47 million $ 81.1 million
Sep 29 $ 257.89
+0.87%
$ 1.55 million $ 35.16 million
Sep 22 $ 255.67
+4.14%
$ 1.53 million $ 39.18 million
Sep 15 $ 245.66
+5.04%
$ 1.47 million $ 29.3 million
Sep 8 $ 234.22
-2.07%
$ 1.4 million $ 19.26 million
Sep 1 $ 239.14
+3.15%
$ 1.43 million $ 21.78 million
Aug 25 $ 231.76
+1.70%
$ 1.39 million $ 26.17 million
Aug 18 $ 227.75
-1.41%
$ 1.37 million $ 34.61 million
Aug 11 $ 231.01
+0.67%
$ 1.39 million $ 56.14 million
Aug 4 $ 230.22
+13.50%
$ 1.38 million $ 49.33 million
Jul 28 $ 202.62
-5.32%
$ 1.22 million $ 50.53 million
Jul 21 $ 213.86
+1.28%
$ 1.28 million $ 58.04 million
Jul 14 $ 211.17
+0.35%
$ 1.27 million $ 62.92 million
Jul 7 $ 210.51
-1.41%
$ 1.26 million $ 82.87 million
Jun 30 $ 213.68
+1.33%
$ 1.28 million $ 3.52 million
Download