Apple tokenized stock (xStock) Historical Data

AAPLX Page 3
Download
Date Close Price change Market cap Trading volume
May 26, 2026 $310.21
-0.53%
$32.6 million $2.92 million
May 25, 2026 $311.87
+0.11%
$32.75 million $1.76 million
May 24, 2026 $311.52
+0.03%
$32.81 million $1.59 million
May 23, 2026 $311.42
+0.73%
$32.75 million $2.62 million
May 22, 2026 $309.17
+0.77%
$32.54 million $2.14 million
May 21, 2026 $306.81
+1.58%
$32.27 million $1.98 million
May 20, 2026 $302.02
+0.76%
$31.76 million $1.93 million
May 19, 2026 $299.74
+0.47%
$31.52 million $130.68 million
May 18, 2026 $298.34
-0.17%
$31.38 million $3.4 million
May 17, 2026 $298.84
-0.52%
$31.42 million $1.65 million
May 16, 2026 $300.39
-0.23%
$31.6 million $1.78 million
May 15, 2026 $301.08
+0.64%
$31.67 million $2.55 million
May 14, 2026 $299.17
+0.08%
$31.47 million $2.53 million
May 13, 2026 $298.92
+1.12%
$31.44 million $2.32 million
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