Applied Energetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.72	0.77	0.71	0.77	-	-1.38%	41,080
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
Mar 12, 2025	0.74	0.76	0.74	0.74	0.74	-3.90%	21,908
Mar 11, 2025	0.80	0.83	0.73	0.77	0.77	-1.28%	93,159
Mar 10, 2025	0.79	0.79	0.74	0.78	0.78	1.30%	102,373
Mar 7, 2025	0.76	0.79	0.75	0.77	0.77	-1.14%	181,300
Mar 6, 2025	0.78	0.79	0.76	0.78	0.78	1.81%	15,630
Mar 5, 2025	0.78	0.78	0.74	0.77	0.77	-3.16%	11,226
Mar 4, 2025	0.76	0.80	0.75	0.79	0.79	-1.24%	50,915
Mar 3, 2025	0.78	0.80	0.76	0.80	0.80	3.88%	76,855
Feb 28, 2025	0.80	0.80	0.76	0.77	0.77	-4.94%	51,465
Feb 27, 2025	0.83	0.83	0.77	0.81	0.81	1.25%	23,010
Feb 26, 2025	0.82	0.82	0.78	0.80	0.80	-2.56%	90,380
Feb 25, 2025	0.88	0.88	0.80	0.82	0.82	-6.17%	107,421
Feb 24, 2025	0.85	0.91	0.85	0.88	0.88	-7.89%	62,792
Feb 21, 2025	0.94	0.99	0.90	0.95	0.95	2.15%	25,981
Feb 20, 2025	0.94	0.95	0.91	0.93	0.93	-3.11%	26,366