Apple tokenized stock (xStock) Historical Data

AAPLX Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 2025 $ 268.85
-0.66%
$ 1.61 million $ 5.85 million
Nov 6, 2025 $ 270.65
+0.10%
$ 1.62 million $ 4.13 million
Nov 5, 2025 $ 270.37
-0.10%
$ 1.62 million $ 6.44 million
Nov 4, 2025 $ 270.65
+0.72%
$ 1.62 million $ 10.95 million
Nov 3, 2025 $ 268.73
-0.52%
$ 1.61 million $ 8.12 million
Nov 2, 2025 $ 270.13
-0.77%
$ 1.62 million $ 2.66 million
Nov 1, 2025 $ 272.21
+0.57%
$ 1.63 million $ 2.64 million
Oct 31, 2025 $ 270.58
-2.77%
$ 1.62 million $ 7.38 million
Oct 30, 2025 $ 277.95
+2.76%
$ 1.67 million $ 8.34 million
Oct 29, 2025 $ 270.48
+0.69%
$ 1.62 million $ 6.06 million
Oct 28, 2025 $ 268.55
-0.21%
$ 1.61 million $ 5.13 million
Oct 27, 2025 $ 269.11
+2.03%
$ 1.61 million $ 7.71 million
Oct 26, 2025 $ 263.74
+0.60%
$ 1.58 million $ 3.81 million
Oct 25, 2025 $ 262.17
-0.31%
$ 1.57 million $ 2.61 million
Oct 24, 2025 $ 262.94
+1.34%
$ 1.58 million $ 5 million
Oct 23, 2025 $ 259.61
+0.25%
$ 1.56 million $ 9.27 million
Oct 22, 2025 $ 259.05
-1.29%
$ 1.55 million $ 5.89 million
Oct 21, 2025 $ 262.49
+0.05%
$ 1.57 million $ 7.95 million
Oct 20, 2025 $ 262.8
+3.72%
$ 1.57 million $ 7.03 million
Oct 19, 2025 $ 254.16
+0.31%
$ 1.52 million $ 5.5 million
Oct 18, 2025 $ 253.37
+0.46%
$ 1.52 million $ 5.48 million
Oct 17, 2025 $ 252.48
+2.17%
$ 1.51 million $ 13.07 million
Oct 16, 2025 $ 247.63
-0.82%
$ 1.48 million $ 9.69 million
Oct 15, 2025 $ 250.38
+1.10%
$ 1.5 million $ 9.76 million
Oct 14, 2025 $ 247.54
-0.02%
$ 1.49 million $ 18 million
Oct 13, 2025 $ 247.58
+0.84%
$ 1.48 million $ 20.17 million
Oct 12, 2025 $ 245.52
+0.30%
$ 1.47 million $ 16.05 million
Oct 11, 2025 $ 244.79
-0.43%
$ 1.47 million $ 13.65 million
Oct 10, 2025 $ 245.84
-3.27%
$ 1.47 million $ 15.19 million
Oct 9, 2025 $ 254.14
-1.57%
$ 1.52 million $ 13.19 million
Oct 8, 2025 $ 258.2
+0.81%
$ 1.55 million $ 12.26 million
Oct 7, 2025 $ 256.13
+0.02%
$ 1.54 million $ 18.35 million