Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.734
-0.036 (-2.03%)
Oct 21, 2025, 3:55 PM EDT
Applied Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.80 | 1.82 | 1.65 | 1.73 | 1.73 | -2.03% | 60,028 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.60 | 1.77 | 1.77 | -2.21% | 149,446 |
| Oct 17, 2025 | 1.79 | 1.85 | 1.71 | 1.81 | 1.81 | 1.69% | 39,831 |
| Oct 16, 2025 | 1.95 | 1.95 | 1.59 | 1.78 | 1.78 | -9.64% | 490,041 |
| Oct 15, 2025 | 1.94 | 1.99 | 1.86 | 1.97 | 1.97 | 1.55% | 63,693 |
| Oct 14, 2025 | 1.89 | 2.00 | 1.66 | 1.94 | 1.94 | -3.00% | 144,163 |
| Oct 13, 2025 | 2.05 | 2.10 | 1.93 | 2.00 | 2.00 | -0.99% | 65,275 |
| Oct 10, 2025 | 2.20 | 2.20 | 1.95 | 2.02 | 2.02 | -6.05% | 212,922 |
| Oct 9, 2025 | 2.10 | 2.20 | 2.10 | 2.15 | 2.15 | 3.37% | 110,531 |
| Oct 8, 2025 | 1.99 | 2.10 | 1.99 | 2.08 | 2.08 | 6.67% | 75,417 |
| Oct 7, 2025 | 1.97 | 2.14 | 1.92 | 1.95 | 1.95 | 2.63% | 96,362 |
| Oct 6, 2025 | 1.95 | 1.99 | 1.85 | 1.90 | 1.90 | 0.53% | 113,242 |
| Oct 3, 2025 | 1.90 | 2.08 | 1.85 | 1.89 | 1.89 | - | 169,709 |
| Oct 2, 2025 | 1.96 | 2.05 | 1.89 | 1.89 | 1.89 | -3.57% | 216,555 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.86 | 1.96 | 1.96 | -1.51% | 48,587 |
| Sep 30, 2025 | 1.98 | 2.08 | 1.91 | 1.99 | 1.99 | -0.50% | 79,205 |
| Sep 29, 2025 | 2.02 | 2.15 | 1.90 | 2.00 | 2.00 | - | 111,177 |
| Sep 26, 2025 | 2.02 | 2.08 | 1.83 | 2.00 | 2.00 | -0.99% | 103,722 |
| Sep 25, 2025 | 1.95 | 2.14 | 1.93 | 2.02 | 2.02 | 4.66% | 348,588 |
| Sep 24, 2025 | 1.65 | 2.15 | 1.63 | 1.93 | 1.93 | 16.97% | 612,322 |
| Sep 23, 2025 | 1.59 | 1.68 | 1.58 | 1.65 | 1.65 | 3.90% | 119,503 |
| Sep 22, 2025 | 1.52 | 1.59 | 1.42 | 1.59 | 1.59 | 5.03% | 182,280 |
| Sep 19, 2025 | 1.50 | 1.51 | 1.38 | 1.51 | 1.51 | 7.23% | 158,042 |
| Sep 18, 2025 | 1.35 | 1.49 | 1.35 | 1.41 | 1.41 | 4.44% | 155,027 |
| Sep 17, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | 0.75% | 84,134 |
| Sep 16, 2025 | 1.39 | 1.41 | 1.31 | 1.34 | 1.34 | -0.74% | 131,860 |
| Sep 15, 2025 | 1.45 | 1.50 | 1.34 | 1.35 | 1.35 | -10.00% | 138,290 |
| Sep 12, 2025 | 1.54 | 1.62 | 1.42 | 1.50 | 1.50 | -2.60% | 57,002 |
| Sep 11, 2025 | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | 4.05% | 50,502 |
| Sep 10, 2025 | 1.46 | 1.68 | 1.46 | 1.48 | 1.48 | 2.07% | 70,858 |
| Sep 9, 2025 | 1.49 | 1.57 | 1.40 | 1.45 | 1.45 | -2.68% | 76,216 |
| Sep 8, 2025 | 1.42 | 1.60 | 1.41 | 1.49 | 1.49 | -1.32% | 90,488 |
| Sep 5, 2025 | 1.43 | 1.60 | 1.38 | 1.51 | 1.51 | 12.69% | 254,506 |
| Sep 4, 2025 | 1.43 | 1.54 | 1.33 | 1.34 | 1.34 | -5.63% | 131,709 |
| Sep 3, 2025 | 1.54 | 1.65 | 1.33 | 1.42 | 1.42 | -6.58% | 112,021 |
| Sep 2, 2025 | 1.59 | 1.74 | 1.52 | 1.52 | 1.52 | -4.10% | 158,469 |
| Aug 29, 2025 | 1.65 | 1.73 | 1.58 | 1.59 | 1.59 | 0.96% | 46,549 |
| Aug 28, 2025 | 1.55 | 1.67 | 1.55 | 1.57 | 1.57 | -6.27% | 54,424 |
| Aug 27, 2025 | 1.50 | 1.70 | 1.50 | 1.68 | 1.68 | 12.42% | 122,389 |
| Aug 26, 2025 | 1.46 | 1.50 | 1.36 | 1.49 | 1.49 | 0.68% | 215,191 |
| Aug 25, 2025 | 1.60 | 1.78 | 1.40 | 1.48 | 1.48 | -9.76% | 177,325 |
| Aug 22, 2025 | 1.67 | 1.80 | 1.61 | 1.64 | 1.64 | 2.50% | 46,252 |
| Aug 21, 2025 | 1.50 | 1.81 | 1.42 | 1.60 | 1.60 | 6.67% | 122,479 |
| Aug 20, 2025 | 1.62 | 1.62 | 1.36 | 1.50 | 1.50 | -3.85% | 151,083 |
| Aug 19, 2025 | 1.63 | 1.70 | 1.53 | 1.56 | 1.56 | -8.24% | 125,245 |
| Aug 18, 2025 | 1.84 | 1.84 | 1.60 | 1.70 | 1.70 | -7.10% | 337,633 |
| Aug 15, 2025 | 1.86 | 1.92 | 1.55 | 1.83 | 1.83 | -1.61% | 226,873 |
| Aug 14, 2025 | 1.96 | 1.98 | 1.86 | 1.86 | 1.86 | -4.12% | 26,348 |
| Aug 13, 2025 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -2.02% | 24,517 |
| Aug 12, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | 3.13% | 4,578 |