Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.090 (-7.69%)
At close: Feb 26, 2026
Applied Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.17 | 1.20 | 1.08 | 1.08 | 1.08 | -7.69% | 184,986 |
| Feb 25, 2026 | 1.18 | 1.24 | 1.14 | 1.17 | 1.17 | 2.63% | 35,905 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.13 | 1.14 | 1.14 | -7.32% | 106,920 |
| Feb 23, 2026 | 1.27 | 1.27 | 1.18 | 1.23 | 1.23 | -2.38% | 55,119 |
| Feb 20, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 53,335 |
| Feb 19, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 75,981 |
| Feb 18, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 2.18% | 135,767 |
| Feb 17, 2026 | 1.15 | 1.24 | 1.13 | 1.15 | 1.15 | -0.43% | 53,224 |
| Feb 13, 2026 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | -1.71% | 66,070 |
| Feb 12, 2026 | 1.18 | 1.26 | 1.17 | 1.17 | 1.17 | - | 136,727 |
| Feb 11, 2026 | 1.16 | 1.23 | 1.12 | 1.17 | 1.17 | -0.85% | 247,290 |
| Feb 10, 2026 | 1.24 | 1.29 | 1.13 | 1.18 | 1.18 | -3.28% | 185,419 |
| Feb 9, 2026 | 1.13 | 1.23 | 1.13 | 1.22 | 1.22 | 4.27% | 93,950 |
| Feb 6, 2026 | 1.17 | 1.25 | 1.12 | 1.17 | 1.17 | -0.85% | 271,923 |
| Feb 5, 2026 | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -9.23% | 193,896 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.15 | 1.30 | 1.30 | -5.11% | 261,807 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -4.20% | 90,361 |
| Feb 2, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.28% | 36,759 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -3.76% | 39,023 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.39 | 1.49 | 1.49 | 2.76% | 105,049 |
| Jan 28, 2026 | 1.59 | 1.60 | 1.36 | 1.45 | 1.45 | -9.38% | 311,736 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.52 | 1.60 | 1.60 | 3.23% | 139,709 |
| Jan 26, 2026 | 1.71 | 1.76 | 1.53 | 1.55 | 1.55 | -8.82% | 141,692 |
| Jan 23, 2026 | 1.76 | 1.80 | 1.69 | 1.70 | 1.70 | -5.29% | 140,081 |
| Jan 22, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | -0.28% | 55,397 |
| Jan 21, 2026 | 1.89 | 1.95 | 1.75 | 1.80 | 1.80 | 2.86% | 129,000 |
| Jan 20, 2026 | 1.88 | 1.89 | 1.75 | 1.75 | 1.75 | -6.17% | 203,581 |
| Jan 16, 2026 | 1.86 | 1.90 | 1.81 | 1.87 | 1.87 | 0.81% | 70,829 |
| Jan 15, 2026 | 1.86 | 1.88 | 1.80 | 1.85 | 1.85 | 2.21% | 151,598 |
| Jan 14, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 78,370 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -3.45% | 139,085 |
| Jan 12, 2026 | 1.89 | 1.89 | 1.81 | 1.89 | 1.89 | 3.01% | 46,072 |
| Jan 9, 2026 | 1.83 | 1.89 | 1.82 | 1.83 | 1.83 | 0.55% | 95,341 |
| Jan 8, 2026 | 1.89 | 1.96 | 1.81 | 1.82 | 1.82 | -1.62% | 92,726 |
| Jan 7, 2026 | 1.76 | 1.89 | 1.75 | 1.85 | 1.85 | 4.52% | 72,735 |
| Jan 6, 2026 | 1.79 | 1.84 | 1.75 | 1.77 | 1.77 | -1.67% | 56,697 |
| Jan 5, 2026 | 1.85 | 1.89 | 1.80 | 1.80 | 1.80 | -0.55% | 176,921 |
| Jan 2, 2026 | 1.83 | 1.95 | 1.81 | 1.81 | 1.81 | - | 99,234 |
| Dec 31, 2025 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 262,878 |
| Dec 30, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 57,893 |
| Dec 29, 2025 | 1.92 | 1.95 | 1.86 | 1.88 | 1.88 | -2.08% | 84,615 |
| Dec 26, 2025 | 1.90 | 1.95 | 1.87 | 1.92 | 1.92 | 1.59% | 23,632 |
| Dec 24, 2025 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | 2.72% | 79,589 |
| Dec 23, 2025 | 1.81 | 1.90 | 1.79 | 1.84 | 1.84 | 1.10% | 98,186 |
| Dec 22, 2025 | 1.86 | 1.93 | 1.81 | 1.82 | 1.82 | -1.62% | 107,649 |
| Dec 19, 2025 | 1.91 | 1.94 | 1.80 | 1.85 | 1.85 | -3.14% | 47,354 |
| Dec 18, 2025 | 1.91 | 1.95 | 1.87 | 1.91 | 1.91 | - | 102,389 |
| Dec 17, 2025 | 1.94 | 1.99 | 1.91 | 1.91 | 1.91 | -1.55% | 120,201 |
| Dec 16, 2025 | 2.00 | 2.12 | 1.92 | 1.94 | 1.94 | -0.51% | 107,363 |
| Dec 15, 2025 | 1.97 | 2.00 | 1.88 | 1.95 | 1.95 | 3.17% | 237,661 |