Apple tokenized stock (xStock) Historical Data

AAPLX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $273.56
-0.09%
$8.51 million $3.95 million
Dec 26, 2025 $273.7
-0.11%
$8.5 million $5.72 million
Dec 25, 2025 $274.37
+0.23%
$8.5 million $3.7 million
Dec 24, 2025 $273.73
+0.27%
$8.5 million $3.89 million
Dec 23, 2025 $272.87
+0.50%
$8.47 million $3.87 million
Dec 22, 2025 $271.36
-0.53%
$8.43 million $4.26 million
Dec 21, 2025 $272.91
-0.05%
$8.47 million $3.14 million
Dec 20, 2025 $272.99
+0.03%
$8.48 million $2.64 million
Dec 19, 2025 $272.72
+0.39%
$8.47 million $13.31 million
Dec 18, 2025 $271.89
-0.28%
$8.43 million $7.06 million
Dec 17, 2025 $273.23
-0.33%
$8.46 million $5.98 million
Dec 16, 2025 $274.12
-0.16%
$1.64 million $4.81 million
Dec 15, 2025 $274.86
-0.98%
$1.65 million $4.76 million
Dec 14, 2025 $277.66
-0.25%
$1.67 million $3.38 million
Dec 13, 2025 $278.31
+0.08%
$1.67 million $3.24 million
Dec 12, 2025 $278.08
-0.46%
$1.67 million $3.71 million
Dec 11, 2025 $279.37
+0.28%
$1.68 million $4.95 million
Dec 10, 2025 $278.61
+0.53%
$1.67 million $4.53 million
Dec 9, 2025 $277.15
-0.06%
$1.66 million $4.74 million
Dec 8, 2025 $277.31
-0.85%
$1.66 million $3.46 million
Dec 7, 2025 $279.69
-0.13%
$1.68 million $2.29 million
Dec 6, 2025 $280.04
+0.27%
$1.68 million $1.63 million
Dec 5, 2025 $279.28
-0.30%
$1.68 million $2.56 million
Dec 4, 2025 $280.13
-1.49%
$1.68 million $2.67 million
Dec 3, 2025 $284.38
-0.67%
$1.71 million $3.35 million
Dec 2, 2025 $286.31
+1.12%
$1.72 million $3.6 million
Dec 1, 2025 $283.13
+1.44%
$1.7 million $5.17 million
Nov 30, 2025 $279.12
+0.15%
$1.67 million $1.97 million
Nov 29, 2025 $278.64
+0.01%
$1.67 million $1.57 million
Nov 28, 2025 $278.2
+0.03%
$1.67 million $3.91 million
Nov 27, 2025 $278.26
+0.19%
$1.67 million $2.54 million
Nov 26, 2025 $277.64
+0.26%
$1.67 million $2.8 million
Nov 25, 2025 $276.95
+0.46%
$1.66 million $2.67 million
Nov 24, 2025 $276.05
+1.83%
$1.65 million $3.63 million
Nov 23, 2025 $271.41
+0.26%
$1.63 million $2.66 million
Nov 22, 2025 $270.67
-0.11%
$1.63 million $2.3 million
Nov 21, 2025 $270.92
+1.47%
$1.63 million $7.88 million
Nov 20, 2025 $266.41
-1.02%
$1.6 million $4.32 million
Nov 19, 2025 $269.13
+0.34%
$1.61 million $4.67 million
Nov 18, 2025 $267.23
-0.23%
$1.61 million $6.68 million
Nov 17, 2025 $267.84
-2.25%
$1.61 million $4.96 million
Nov 16, 2025 $274.19
+0.25%
$1.64 million $3.61 million
Nov 15, 2025 $273.5
+0.20%
$1.64 million $2.51 million
Nov 14, 2025 $272.93
-0.14%
$1.64 million $5.93 million
Nov 13, 2025 $273.36
+0.23%
$1.64 million $4.95 million
Nov 12, 2025 $273.56
-0.69%
$1.64 million $3.33 million
Nov 11, 2025 $275.45
+2.17%
$1.65 million $4.14 million
Nov 10, 2025 $269.6
-1.77%
$1.62 million $4.78 million
Nov 9, 2025 $274.45
+0.47%
$1.65 million $3.91 million
Nov 8, 2025 $273.17
+1.61%
$1.64 million $3.89 million