Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.060
-0.080 (-7.02%)
Apr 9, 2026, 2:57 PM EST
Applied Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | - | -5.79% | 117,253 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.07 | 1.14 | 1.14 | -4.20% | 230,046 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -4.03% | 93,262 |
| Apr 6, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 111,955 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 111,467 |
| Apr 1, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 62,193 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 43,565 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 56,883 |
| Mar 27, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 207,827 |
| Mar 26, 2026 | 1.32 | 1.33 | 1.24 | 1.24 | 1.24 | -6.06% | 129,217 |
| Mar 25, 2026 | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | -2.94% | 109,469 |
| Mar 24, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -1.45% | 255,424 |
| Mar 23, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 96,650 |
| Mar 20, 2026 | 1.36 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 106,368 |
| Mar 19, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | - | 188,139 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | -1.44% | 36,792 |
| Mar 17, 2026 | 1.36 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 228,573 |
| Mar 16, 2026 | 1.29 | 1.39 | 1.29 | 1.35 | 1.35 | 5.47% | 83,583 |
| Mar 13, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -2.29% | 65,026 |
| Mar 12, 2026 | 1.25 | 1.38 | 1.25 | 1.31 | 1.31 | 2.34% | 20,166 |
| Mar 11, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 46,022 |
| Mar 10, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.41% | 43,582 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.25 | 1.28 | 1.28 | 2.24% | 122,823 |
| Mar 6, 2026 | 1.18 | 1.35 | 1.17 | 1.25 | 1.25 | 5.93% | 118,685 |
| Mar 5, 2026 | 1.08 | 1.20 | 1.08 | 1.18 | 1.18 | 2.61% | 26,522 |
| Mar 4, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | 2.68% | 70,235 |
| Mar 3, 2026 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | 2.28% | 90,483 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -0.64% | 74,397 |
| Feb 27, 2026 | 1.07 | 1.14 | 1.06 | 1.10 | 1.10 | 2.04% | 131,650 |
| 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 |