Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.650
+0.207 (14.35%)
Dec 1, 2025, 4:00 PM EST
Applied Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.45 | 1.68 | 1.43 | 1.65 | 1.65 | 14.35% | 194,762 |
| Nov 28, 2025 | 1.40 | 1.55 | 1.40 | 1.44 | 1.44 | 0.91% | 107,432 |
| Nov 26, 2025 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | -1.38% | 87,426 |
| Nov 25, 2025 | 1.47 | 1.53 | 1.43 | 1.45 | 1.45 | -1.36% | 45,101 |
| Nov 24, 2025 | 1.56 | 1.56 | 1.40 | 1.47 | 1.47 | -0.68% | 85,158 |
| Nov 21, 2025 | 1.47 | 1.55 | 1.47 | 1.48 | 1.48 | 0.68% | 59,984 |
| Nov 20, 2025 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | -0.68% | 96,304 |
| Nov 19, 2025 | 1.49 | 1.55 | 1.42 | 1.48 | 1.48 | 4.23% | 75,290 |
| Nov 18, 2025 | 1.56 | 1.56 | 1.41 | 1.42 | 1.42 | -2.07% | 135,148 |
| Nov 17, 2025 | 1.59 | 1.60 | 1.40 | 1.45 | 1.45 | -8.81% | 362,868 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | - | 55,607 |
| Nov 13, 2025 | 1.60 | 1.65 | 1.56 | 1.59 | 1.59 | -1.24% | 232,477 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 9,079 |
| Nov 11, 2025 | 1.60 | 1.68 | 1.58 | 1.65 | 1.65 | -0.60% | 36,790 |
| Nov 10, 2025 | 1.65 | 1.68 | 1.57 | 1.66 | 1.66 | 3.75% | 94,298 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.51 | 1.60 | 1.60 | -3.61% | 331,328 |
| Nov 6, 2025 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 33,294 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.66 | 1.70 | 1.70 | 1.80% | 21,424 |
| Nov 4, 2025 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -2.62% | 92,798 |
| Nov 3, 2025 | 1.78 | 1.81 | 1.71 | 1.72 | 1.72 | -4.19% | 38,053 |
| Oct 31, 2025 | 1.75 | 1.82 | 1.72 | 1.79 | 1.79 | 4.68% | 96,860 |
| Oct 30, 2025 | 1.74 | 1.75 | 1.66 | 1.71 | 1.71 | -0.58% | 54,989 |
| Oct 29, 2025 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 137,586 |
| Oct 28, 2025 | 1.73 | 1.79 | 1.71 | 1.73 | 1.73 | 0.35% | 112,821 |
| Oct 27, 2025 | 1.71 | 1.73 | 1.65 | 1.72 | 1.72 | 4.48% | 120,621 |
| Oct 24, 2025 | 1.70 | 1.77 | 1.50 | 1.65 | 1.65 | -2.94% | 354,963 |
| Oct 23, 2025 | 1.59 | 1.74 | 1.55 | 1.70 | 1.70 | 11.11% | 64,782 |
| Oct 22, 2025 | 1.62 | 1.72 | 1.51 | 1.53 | 1.53 | -11.76% | 312,239 |
| 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 |