Apple tokenized stock (xStock) Historical Data

AAPLX Page 2
Download
Date Close Price change Market cap Trading volume
May 12, 2026 $ 295.6
+0.91%
$ 31.09 million $ 2.11 million
May 11, 2026 $ 292.94
-0.27%
$ 30.81 million $ 2.45 million
May 10, 2026 $ 293.74
-0.19%
$ 30.89 million $ 2.42 million
May 9, 2026 $ 294.29
+0.07%
$ 30.95 million $ 1.62 million
May 8, 2026 $ 294.09
+2.13%
$ 30.91 million $ 2.55 million
May 7, 2026 $ 287.96
-0.16%
$ 30.27 million $ 2.35 million
May 6, 2026 $ 288.43
+1.66%
$ 30.32 million $ 2.99 million
May 5, 2026 $ 283.72
+1.98%
$ 29.82 million $ 2.38 million
May 4, 2026 $ 278.2
-1.04%
$ 29.24 million $ 4.11 million
May 3, 2026 $ 281.14
-0.09%
$ 29.55 million $ 2.43 million
May 2, 2026 $ 281.39
+0.19%
$ 29.58 million $ 1.97 million
May 1, 2026 $ 280.87
+1.38%
$ 29.52 million $ 541.35 million
Apr 30, 2026 $ 277.05
+2.05%
$ 29.12 million $ 639.45 million
Apr 29, 2026 $ 271.42
+0.42%
$ 28.53 million $ 2.43 million
Apr 28, 2026 $ 270.29
+0.71%
$ 28.41 million $ 2.14 million
Apr 27, 2026 $ 268.39
-1.13%
$ 28.21 million $ 2.87 million
Apr 26, 2026 $ 271.47
+0.29%
$ 28.53 million $ 1.91 million
Apr 25, 2026 $ 270.69
-0.28%
$ 28.45 million $ 1.5 million
Apr 24, 2026 $ 271.46
-0.55%
$ 28.53 million $ 2.04 million
Apr 23, 2026 $ 272.96
-0.12%
$ 28.69 million $ 2.04 million
Apr 22, 2026 $ 273.31
+2.08%
$ 28.73 million $ 2.66 million
Apr 21, 2026 $ 267.75
-1.26%
$ 28.14 million $ 332.62 million
Apr 20, 2026 $ 271.16
+0.68%
$ 28.5 million $ 3.26 million
Apr 19, 2026 $ 269.33
-0.27%
$ 28.31 million $ 2.24 million
Apr 18, 2026 $ 270.07
-0.27%
$ 28.39 million $ 1.7 million
Apr 17, 2026 $ 270.8
+2.35%
$ 28.46 million $ 2.8 million
Apr 16, 2026 $ 264.57
-0.95%
$ 27.81 million $ 2.45 million
Apr 15, 2026 $ 267.12
+2.99%
$ 28.08 million $ 1.74 million
Apr 14, 2026 $ 259.38
-0.08%
$ 27.26 million $ 2.56 million
Apr 13, 2026 $ 259.6
+0.00%
$ 27.29 million $ 3.23 million
Apr 12, 2026 $ 259.6
-0.76%
$ 27.29 million $ 2.37 million
Apr 11, 2026 $ 261.58
+0.14%
$ 27.49 million $ 1.78 million
Apr 10, 2026 $ 261.2
+0.27%
$ 27.45 million $ 2.03 million
Apr 9, 2026 $ 260.49
+0.60%
$ 27.38 million $ 2.18 million
Apr 8, 2026 $ 258.93
-0.14%
$ 27.22 million $ 2.45 million
Apr 7, 2026 $ 259.31
+0.13%
$ 27.26 million $ 2.72 million
Apr 6, 2026 $ 258.98
+1.70%
$ 27.22 million $ 167.98 million
Apr 5, 2026 $ 254.64
-0.39%
$ 26.76 million $ 2.3 million
Apr 4, 2026 $ 255.64
+0.12%
$ 26.87 million $ 1.93 million
Apr 3, 2026 $ 255.32
+4.77%
$ 26.84 million $ 1.17 billion
Apr 2, 2026 $ 243.69
-5.29%
$ 25.61 million $ 911.84 million
Apr 1, 2026 $ 257.31
+0.95%
$ 27.05 million $ 302.17 million
Mar 31, 2026 $ 254.88
+3.47%
$ 26.79 million $ 2.63 million
Mar 30, 2026 $ 246.32
-0.57%
$ 25.89 million $ 2.59 million
Mar 29, 2026 $ 247.74
-0.03%
$ 26.04 million $ 1.49 million
Mar 28, 2026 $ 247.8
-0.24%
$ 26.05 million $ 1.8 million
Mar 27, 2026 $ 248.4
-2.62%
$ 26.11 million $ 2.07 million
Mar 26, 2026 $ 255.09
+0.78%
$ 26.81 million $ 1.84 million
Mar 25, 2026 $ 253.1
-0.51%
$ 26.6 million $ 1.71 million
Mar 24, 2026 $ 254.41
+0.86%
$ 26.74 million $ 1.79 million