CoinXview PortfolioApp
EN
Coin: 1,239Exchanges: 22Market cap: $2.56T −2.01%Vol 24h: $26.98BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.23 gweiFear & Greed: 30/100

Apple (bStocks) (AAPLB) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AAPLB volume. Showing the last 365 days.

Monthly returns AAPLB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+3.0%+5.5%+3.1%-0.6%—+11%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/08/2026$342.30$342.88$342.06 $342.86$416.98K+0.16%
11/07/2026$343.07$343.28$342.30 $342.31$632.75K-0.22%
11/06/2026$344.56$346.12$338.35 $343.08$1.42M-0.43%
11/05/2026$350.35$355.65$342.23 $344.55$2.37M-1.66%
11/04/2026$330.70$354.73$327.31 $350.34$3.80M+5.94%
11/03/2026$329.92$334.89$321.48 $330.71$3.67M+0.24%
11/02/2026$345.04$348.11$323.48 $329.97$3.32M-4.37%
11/01/2026$345.03$345.63$343.75 $345.01$797.84K-0.01%
10/31/2026$345.66$346.18$344.56 $345.03$798.99K-0.18%
10/30/2026$352.65$353.41$342.00 $345.65$2.20M-1.98%
10/29/2026$345.88$352.78$345.53 $352.44$1.86M+1.90%
10/28/2026$347.52$347.91$343.89 $345.89$1.61M-0.47%
10/27/2026$343.92$348.15$342.60 $347.53$1.65M+1.05%
10/26/2026$346.06$347.60$341.68 $343.99$1.58M-0.60%
10/25/2026$347.21$347.78$345.55 $345.65$321.18K-0.45%
10/24/2026$347.95$347.98$346.26 $347.29$663.84K-0.19%
10/23/2026$348.77$351.71$345.91 $347.86$631.25K-0.26%
10/22/2026$343.91$349.02$342.51 $349.00$791.30K+1.48%
10/21/2026$338.45$345.44$337.31 $343.94$1.17M+1.62%
10/20/2026$343.33$344.11$337.50 $338.44$493.56K-1.42%
10/19/2026$344.63$346.17$340.22 $343.30$691.68K-0.39%
10/18/2026$343.45$346.37$342.70 $344.62$117.04K+0.34%
10/17/2026$343.09$344.68$342.69 $343.49$178.37K+0.12%
10/16/2026$341.23$350.65$341.00 $342.98$759.31K+0.51%
10/15/2026$345.14$347.69$341.10 $341.22$537.58K-1.14%
10/14/2026$340.80$347.13$340.59 $345.14$855.55K+1.27%
10/13/2026$341.50$348.11$340.80 $340.80$849.67K-0.20%
10/12/2026$337.22$342.85$336.96 $341.57$1.03M+1.29%
10/11/2026$336.42$337.30$336.26 $337.23$184.68K+0.24%
10/10/2026$336.26$336.84$336.03 $336.42$186.14K+0.05%
10/09/2026$340.67$340.83$331.10 $336.25$1.19M-1.30%
10/08/2026$336.58$341.71$336.00 $340.68$1.29M+1.22%
10/07/2026$333.79$338.38$333.14 $336.59$1.29M+0.84%
10/06/2026$332.83$334.17$330.90 $333.82$594.87K+0.30%
10/05/2026$333.31$335.74$331.68 $332.82$485.93K-0.15%
10/04/2026$333.26$333.63$333.12 $333.31$183.73K+0.02%
10/03/2026$333.44$333.86$332.83 $333.25$237.34K-0.06%
10/02/2026$330.74$334.42$330.33 $333.44$621.90K+0.82%
10/01/2026$334.54$334.93$326.09 $330.74$740.45K-1.14%
09/30/2026$330.31$339.34$329.00 $334.49$1.05M+1.27%
09/29/2026$338.73$338.74$329.08 $330.30$947.80K-2.49%
09/28/2026$339.79$342.83$338.20 $338.72$970.06K-0.31%
09/27/2026$340.20$340.65$339.26 $339.71$287.86K-0.14%
09/26/2026$341.39$341.40$339.79 $340.20$689.92K-0.35%
09/25/2026$335.90$341.59$334.81 $341.39$1.12M+1.63%
09/24/2026$337.00$338.92$334.69 $335.91$984.78K-0.32%
09/23/2026$339.93$344.25$335.72 $337.01$1.37M-0.86%
09/22/2026$338.91$345.00$338.45 $339.92$1.39M+0.30%
09/21/2026$335.08$339.60$333.32 $338.92$1.64M+1.15%
09/20/2026$334.72$335.35$332.70 $335.07$503.93K+0.10%
09/19/2026$334.88$335.29$334.58 $334.71$494.71K-0.05%
09/18/2026$336.42$338.96$332.79 $334.87$2.04M-0.46%
09/17/2026$333.63$338.32$330.67 $336.45$2.14M+0.85%
09/16/2026$332.18$335.59$331.02 $333.64$1.01M+0.44%
09/15/2026$332.27$332.58$328.59 $332.20$651.62K-0.02%
09/14/2026$331.03$335.42$328.58 $332.28$2.93M+0.38%
09/13/2026$332.92$333.43$330.11 $330.73$1.08M-0.66%
09/12/2026$332.53$333.80$332.38 $332.91$753.01K+0.11%
09/11/2026$325.55$335.73$324.79 $332.53$1.95M+2.14%
09/10/2026$317.89$326.70$316.02 $325.59$1.93M+2.42%
09/09/2026$316.64$319.57$310.35 $317.89$2.27M+0.39%
09/08/2026$320.22$320.57$315.41 $316.70$815.64K-1.10%
09/07/2026$320.47$321.43$319.50 $320.23$357.57K-0.07%
09/06/2026$321.61$321.87$320.47 $320.52$205.15K-0.34%
09/05/2026$320.02$321.71$319.82 $321.60$381.14K+0.49%
09/04/2026$327.74$328.75$317.87 $320.01$1.08M-2.36%
09/03/2026$324.75$330.66$323.59 $327.74$879.17K+0.92%
09/02/2026$325.07$328.11$323.63 $324.85$861.01K-0.07%
09/01/2026$317.10$327.11$315.06 $325.09$1.54M+2.52%
08/31/2026$318.84$321.00$313.36 $317.07$1.09M-0.56%
08/30/2026$320.17$321.89$318.53 $318.86$487.07K-0.41%
08/29/2026$320.04$321.90$319.74 $320.17$480.90K+0.04%
08/28/2026$314.69$322.33$314.40 $320.03$949.99K+1.70%
08/27/2026$311.94$315.24$309.69 $314.71$1.21M+0.89%
08/26/2026$309.20$315.36$308.52 $311.93$842.69K+0.88%
08/25/2026$310.72$313.38$308.11 $309.41$699.22K-0.42%
08/24/2026$310.04$313.99$309.17 $310.69$830.07K+0.21%
08/23/2026$309.28$310.55$308.31 $310.03$398.36K+0.24%
08/22/2026$309.53$310.04$307.00 $309.29$619.31K-0.08%
08/21/2026$312.15$312.67$306.86 $309.47$1.37M-0.86%
08/20/2026$316.89$320.00$310.77 $312.10$1.16M-1.51%
08/19/2026$310.43$319.46$308.00 $316.92$1.22M+2.09%
08/18/2026$305.61$311.80$305.12 $310.44$1.18M+1.58%
08/17/2026$306.14$308.02$303.42 $305.35$728.24K-0.26%
08/16/2026$305.74$306.50$305.28 $306.44$593.70K+0.23%
08/15/2026$306.35$306.77$305.49 $305.73$1.07M-0.20%
08/14/2026$305.20$307.87$304.43 $306.30$898.41K+0.36%
08/13/2026$302.10$306.62$301.97 $305.20$826.73K+1.03%
08/12/2026$305.53$305.87$301.42 $301.98$696.06K-1.16%
08/11/2026$307.46$309.96$303.44 $305.53$258.94K-0.63%
08/10/2026$312.24$313.83$304.67 $307.45$564.83K-1.53%
08/09/2026$312.06$313.15$311.82 $312.29$71.98K+0.07%
08/08/2026$312.85$313.25$311.77 $312.09$86.86K-0.24%
08/07/2026$312.65$314.59$310.69 $313.14$391.43K+0.16%
08/06/2026$312.33$316.41$309.60 $312.71$741.14K+0.12%
08/05/2026$310.67$313.54$305.44 $312.57$724.19K+0.61%
08/04/2026$304.10$312.05$302.22 $310.66$993.14K+2.16%
08/03/2026$310.43$312.93$303.00 $304.08$595.28K-2.05%
08/02/2026$307.68$311.83$307.15 $311.19$119.36K+1.14%
08/01/2026$307.83$309.25$306.64 $307.63$196.69K-0.06%
07/31/2026$313.05$316.00$300.86 $307.79$4.54M-1.68%
07/30/2026$341.45$342.09$306.13 $312.83$1.13M-8.38%
07/29/2026$340.08$344.90$337.61 $340.94$78.10K+0.25%
All sections