Applied Energetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	1.30	1.59	1.30	1.59	-	23.26%	109,784
May 21, 2025	1.25	1.31	1.11	1.29	1.29	5.74%	123,378
May 20, 2025	1.23	1.24	1.08	1.22	1.22	2.52%	138,147
May 19, 2025	1.23	1.26	1.15	1.19	1.19	-2.46%	316,234
May 16, 2025	1.14	1.22	1.09	1.22	1.22	10.91%	123,612
May 15, 2025	1.15	1.20	1.01	1.10	1.10	1.85%	182,987
May 14, 2025	0.76	1.08	0.76	1.08	1.08	44.00%	481,236
May 13, 2025	0.76	0.80	0.72	0.75	0.75	-6.25%	166,579
May 12, 2025	0.81	0.85	0.75	0.80	0.80	-2.74%	37,995
May 9, 2025	0.79	0.85	0.79	0.82	0.82	6.14%	60,050
May 8, 2025	0.80	0.80	0.76	0.78	0.78	-2.40%	2,523
May 7, 2025	0.83	0.85	0.79	0.79	0.79	-1.05%	81,340
May 6, 2025	0.84	0.84	0.76	0.80	0.80	-2.73%	22,855
May 5, 2025	0.83	0.83	0.71	0.83	0.83	5.77%	143,907
May 2, 2025	0.78	0.83	0.75	0.78	0.78	6.85%	186,597
May 1, 2025	0.71	0.77	0.70	0.73	0.73	-6.39%	73,036
Apr 30, 2025	0.72	0.78	0.69	0.78	0.78	14.01%	139,815
Apr 29, 2025	0.73	0.73	0.64	0.68	0.68	6.88%	99,430
Apr 28, 2025	0.66	0.69	0.62	0.64	0.64	-1.54%	111,952
Apr 25, 2025	0.69	0.69	0.63	0.65	0.65	-1.53%	118,197
Apr 24, 2025	0.70	0.74	0.66	0.66	0.66	-5.02%	88,404
Apr 23, 2025	0.69	0.70	0.69	0.70	0.70	-0.71%	14,688
Apr 22, 2025	0.71	0.73	0.70	0.70	0.70	1.54%	71,696
Apr 21, 2025	0.70	0.73	0.68	0.69	0.69	1.37%	93,485
Apr 17, 2025	0.68	0.71	0.68	0.68	0.68	-0.15%	109,087
Apr 16, 2025	0.70	0.71	0.68	0.68	0.68	-2.01%	33,021
Apr 15, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	36,870
Apr 14, 2025	0.74	0.74	0.66	0.70	0.70	-4.76%	84,767
Apr 11, 2025	0.68	0.75	0.68	0.74	0.74	3.52%	4,253
Apr 10, 2025	0.74	0.74	0.68	0.71	0.71	1.43%	51,446
Apr 9, 2025	0.75	0.75	0.68	0.70	0.70	-2.78%	64,698
Apr 8, 2025	0.74	0.76	0.71	0.72	0.72	-3.99%	185,125
Apr 7, 2025	0.71	0.75	0.61	0.75	0.75	-0.01%	664,463
Apr 4, 2025	0.74	0.76	0.71	0.75	0.75	-0.72%	63,514
Apr 3, 2025	0.74	0.76	0.73	0.76	0.76	-3.15%	20,917
Apr 2, 2025	0.73	0.78	0.73	0.78	0.78	4.00%	44,060
Apr 1, 2025	0.71	0.75	0.71	0.75	0.75	6.50%	37,410
Mar 31, 2025	0.73	0.76	0.70	0.70	0.70	-2.19%	49,777
Mar 28, 2025	0.72	0.78	0.72	0.72	0.72	-0.14%	46,497
Mar 27, 2025	0.79	0.79	0.71	0.72	0.72	-2.57%	29,414
Mar 26, 2025	0.75	0.80	0.74	0.74	0.74	-4.81%	15,217
Mar 25, 2025	0.75	0.80	0.72	0.78	0.78	7.94%	138,405
Mar 24, 2025	0.76	0.81	0.71	0.72	0.72	-1.48%	118,155
Mar 21, 2025	0.75	0.76	0.73	0.73	0.73	-6.28%	14,685
Mar 20, 2025	0.78	0.79	0.78	0.78	0.78	7.48%	36,420
Mar 19, 2025	0.73	0.80	0.73	0.73	0.73	2.94%	37,301
Mar 18, 2025	0.70	0.80	0.70	0.71	0.71	-2.76%	108,531
Mar 17, 2025	0.71	0.85	0.71	0.73	0.73	-0.68%	40,889
Mar 14, 2025	0.75	0.80	0.70	0.73	0.73	-2.67%	91,875
Mar 13, 2025	0.73	0.77	0.73	0.75	0.75	1.35%	70,137