Applied Energetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.59	0.62	0.58	0.58	0.58	-1.84%	119,993
Dec 26, 2024	0.66	0.68	0.58	0.59	0.59	-10.09%	137,798
Dec 24, 2024	0.66	0.66	0.62	0.66	0.66	-2.94%	63,320
Dec 23, 2024	0.68	0.69	0.58	0.68	0.68	6.25%	271,493
Dec 20, 2024	0.66	0.66	0.62	0.64	0.64	-1.54%	65,081
Dec 19, 2024	0.67	0.68	0.62	0.65	0.65	-4.41%	54,025
Dec 18, 2024	0.68	0.70	0.61	0.68	0.68	-	156,232
Dec 17, 2024	0.69	0.69	0.64	0.68	0.68	-1.45%	78,679
Dec 16, 2024	0.70	0.71	0.69	0.69	0.69	-	88,368
Dec 13, 2024	0.69	0.71	0.65	0.69	0.69	-2.82%	126,116
Dec 12, 2024	0.73	0.73	0.68	0.71	0.71	-2.74%	123,420
Dec 11, 2024	0.75	0.77	0.72	0.73	0.73	-2.67%	61,067
Dec 10, 2024	0.74	0.76	0.72	0.75	0.75	-2.60%	40,548
Dec 9, 2024	0.74	0.81	0.74	0.77	0.77	2.67%	152,957
Dec 6, 2024	0.75	0.75	0.74	0.75	0.75	-0.01%	45,536
Dec 5, 2024	0.75	0.78	0.72	0.75	0.75	-3.53%	69,737
Dec 4, 2024	0.78	0.78	0.75	0.78	0.78	-0.32%	46,579
Dec 3, 2024	0.83	0.86	0.72	0.78	0.78	-2.50%	272,413
Dec 2, 2024	0.70	0.83	0.70	0.80	0.80	8.40%	149,112
Nov 29, 2024	0.73	0.76	0.71	0.74	0.74	1.30%	27,302
Nov 27, 2024	0.72	0.86	0.71	0.73	0.73	1.18%	181,809
Nov 26, 2024	0.88	0.88	0.71	0.72	0.72	-7.69%	173,096
Nov 25, 2024	0.89	0.89	0.76	0.78	0.78	-11.34%	99,510
Nov 22, 2024	0.89	0.89	0.85	0.88	0.88	-1.15%	42,279
Nov 21, 2024	0.86	0.89	0.83	0.89	0.89	3.48%	168,753
Nov 20, 2024	0.85	0.91	0.83	0.86	0.86	-3.37%	91,761
Nov 19, 2024	0.89	0.91	0.86	0.89	0.89	-0.49%	34,466
Nov 18, 2024	0.86	0.90	0.86	0.89	0.89	2.79%	43,870
Nov 15, 2024	0.88	0.91	0.85	0.87	0.87	-1.14%	235,640
Nov 14, 2024	0.86	0.92	0.86	0.88	0.88	-0.69%	160,348
Nov 13, 2024	0.88	0.90	0.86	0.89	0.89	1.86%	20,221
Nov 12, 2024	0.85	0.90	0.85	0.87	0.87	2.35%	14,661
Nov 11, 2024	0.89	0.91	0.83	0.85	0.85	1.19%	113,548
Nov 8, 2024	0.86	0.90	0.83	0.84	0.84	-6.68%	104,649
Nov 7, 2024	0.87	1.00	0.85	0.90	0.90	8.43%	205,864
Nov 6, 2024	0.90	0.90	0.83	0.83	0.83	-6.73%	79,506
Nov 5, 2024	0.88	0.95	0.85	0.89	0.89	2.30%	43,835
Nov 4, 2024	0.90	0.90	0.86	0.87	0.87	-3.33%	23,150
Nov 1, 2024	0.95	0.95	0.87	0.90	0.90	-	56,319
Oct 31, 2024	0.94	0.94	0.86	0.90	0.90	-3.23%	47,606
Oct 30, 2024	0.97	0.97	0.88	0.93	0.93	3.33%	44,674
Oct 29, 2024	0.96	0.99	0.90	0.90	0.90	-5.26%	62,963
Oct 28, 2024	0.79	0.97	0.78	0.95	0.95	20.18%	361,960
Oct 25, 2024	0.81	0.82	0.78	0.79	0.79	0.51%	56,019
Oct 24, 2024	0.84	0.84	0.77	0.79	0.79	-7.47%	60,879
Oct 23, 2024	0.83	0.85	0.83	0.85	0.85	-	19,014
Oct 22, 2024	0.85	0.88	0.82	0.85	0.85	1.19%	111,777
Oct 21, 2024	0.89	0.90	0.83	0.84	0.84	-4.53%	61,232
Oct 18, 2024	0.90	0.90	0.84	0.88	0.88	-2.23%	18,359
Oct 17, 2024	0.91	0.92	0.89	0.90	0.90	-2.17%	15,343
Oct 16, 2024	0.89	0.96	0.89	0.92	0.92	-	26,003
Oct 15, 2024	0.89	0.93	0.88	0.92	0.92	2.22%	209,669
Oct 14, 2024	0.90	0.90	0.85	0.90	0.90	2.56%	15,082
Oct 11, 2024	0.85	0.90	0.85	0.88	0.88	-3.03%	8,871
Oct 10, 2024	0.92	0.93	0.84	0.90	0.90	1.11%	3,282
Oct 9, 2024	0.92	0.92	0.89	0.90	0.90	-1.97%	4,274
Oct 8, 2024	0.77	0.91	0.77	0.91	0.91	6.90%	62,281
Oct 7, 2024	0.86	0.95	0.82	0.85	0.85	2.89%	33,768
Oct 4, 2024	0.90	0.90	0.83	0.83	0.83	-6.21%	30,361
Oct 3, 2024	0.88	0.89	0.88	0.89	0.89	1.43%	7,220
Oct 2, 2024	0.92	0.92	0.87	0.87	0.87	-5.16%	3,306
Oct 1, 2024	0.85	0.92	0.82	0.92	0.92	-	155,380
Sep 30, 2024	0.90	0.93	0.82	0.92	0.92	2.23%	135,966
Sep 27, 2024	0.91	1.04	0.90	0.90	0.90	-12.63%	46,484
Sep 26, 2024	0.98	1.05	0.95	1.03	1.03	4.04%	112,947
Sep 25, 2024	0.98	0.99	0.94	0.99	0.99	6.44%	27,266
Sep 24, 2024	0.91	1.00	0.91	0.93	0.93	1.10%	72,565
Sep 23, 2024	0.90	0.95	0.88	0.92	0.92	1.10%	77,441
Sep 20, 2024	0.79	0.91	0.79	0.91	0.91	7.07%	128,976
Sep 19, 2024	0.85	0.86	0.76	0.85	0.85	3.65%	184,681
Sep 18, 2024	0.55	0.83	0.54	0.82	0.82	62.94%	380,627
Sep 17, 2024	0.59	0.60	0.43	0.50	0.50	-14.70%	477,667
Sep 16, 2024	0.70	0.70	0.48	0.59	0.59	-15.71%	337,614
Sep 13, 2024	0.74	0.74	0.70	0.70	0.70	-6.02%	189,368
Sep 12, 2024	0.74	0.78	0.70	0.74	0.74	3.44%	60,588
Sep 11, 2024	0.69	0.73	0.69	0.72	0.72	-	3,119
Sep 10, 2024	0.75	0.76	0.69	0.72	0.72	-3.87%	103,430
Sep 9, 2024	0.70	0.75	0.70	0.75	0.75	4.02%	61,536
Sep 6, 2024	0.75	0.75	0.71	0.72	0.72	-3.73%	47,191
Sep 5, 2024	0.75	0.75	0.68	0.75	0.75	-0.15%	125,555
Sep 4, 2024	0.88	0.88	0.68	0.75	0.75	-21.57%	560,358
Sep 3, 2024	0.93	0.99	0.90	0.96	0.96	-4.50%	78,955
Aug 30, 2024	0.92	1.00	0.90	1.00	1.00	8.71%	34,372
Aug 29, 2024	0.97	0.98	0.88	0.92	0.92	-3.18%	93,818
Aug 28, 2024	0.95	1.02	0.95	0.95	0.95	0.01%	162,550
Aug 27, 2024	1.03	1.03	0.95	0.95	0.95	-5.00%	107,486
Aug 26, 2024	1.02	1.02	0.99	1.00	1.00	-0.99%	100,887
Aug 23, 2024	1.00	1.05	0.98	1.01	1.01	-3.81%	291,650
Aug 22, 2024	1.03	1.05	1.02	1.05	1.05	-	34,621
Aug 21, 2024	1.10	1.10	1.04	1.05	1.05	-1.87%	40,090
Aug 20, 2024	1.07	1.14	1.05	1.07	1.07	-2.73%	167,354
Aug 19, 2024	1.10	1.10	1.01	1.10	1.10	-1.79%	73,764
Aug 16, 2024	1.04	1.20	0.97	1.12	1.12	7.69%	184,651
Aug 15, 2024	1.04	1.04	0.99	1.04	1.04	0.48%	152,083
Aug 14, 2024	1.13	1.13	0.95	1.04	1.04	-9.21%	273,799
Aug 13, 2024	1.11	1.16	1.11	1.14	1.14	1.79%	28,854
Aug 12, 2024	1.15	1.17	1.10	1.12	1.12	-4.27%	34,903
Aug 9, 2024	1.20	1.20	1.15	1.17	1.17	-1.68%	7,605
Aug 8, 2024	1.20	1.20	1.11	1.19	1.19	-0.83%	50,511
Aug 7, 2024	1.20	1.25	1.19	1.20	1.20	-2.44%	22,768