Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
0.9018
-0.1182 (-11.59%)
Aug 31, 2026, 3:29 PM EST
Applied Energetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.04 | 1.04 | 0.90 | 0.95 | 0.95 | -6.86% | 189,978 |
| Aug 28, 2026 | 1.06 | 1.13 | 1.01 | 1.02 | 1.02 | -3.77% | 143,730 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -8.23% | 222,994 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.94% | 154,503 |
| Aug 25, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 31,079 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -3.51% | 57,709 |
| Aug 21, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | 1.03% | 65,397 |
| Aug 20, 2026 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -1.49% | 167,051 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -3.36% | 140,551 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 47,645 |
| Aug 17, 2026 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | -0.80% | 45,058 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 32,706 |
| Aug 13, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 57,481 |
| Aug 12, 2026 | 1.27 | 1.35 | 1.27 | 1.28 | 1.28 | -0.78% | 274,942 |
| Aug 11, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 63,550 |
| Aug 10, 2026 | 1.21 | 1.30 | 1.17 | 1.27 | 1.27 | 5.83% | 266,816 |
| Aug 7, 2026 | 1.20 | 1.27 | 1.18 | 1.20 | 1.20 | - | 144,886 |
| Aug 6, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 83,643 |
| Aug 5, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 159,875 |
| Aug 4, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 129,658 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | -0.78% | 112,687 |
| Jul 31, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 21,797 |
| Jul 30, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 2.48% | 26,058 |
| Jul 29, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 38,990 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 4,045 |
| Jul 27, 2026 | 1.28 | 1.30 | 1.21 | 1.27 | 1.27 | 1.60% | 22,068 |
| Jul 24, 2026 | 1.21 | 1.30 | 1.21 | 1.25 | 1.25 | -0.16% | 47,250 |
| Jul 23, 2026 | 1.29 | 1.34 | 1.24 | 1.25 | 1.25 | -1.42% | 58,619 |
| Jul 22, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 51,331 |
| Jul 21, 2026 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | - | 44,704 |
| Jul 20, 2026 | 1.18 | 1.27 | 1.17 | 1.25 | 1.25 | 5.04% | 87,390 |
| Jul 17, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | - | 85,423 |
| Jul 16, 2026 | 1.23 | 1.30 | 1.19 | 1.19 | 1.19 | -3.25% | 58,112 |
| Jul 15, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 99,249 |
| Jul 14, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | -0.79% | 214,331 |
| Jul 13, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.49% | 41,935 |
| Jul 10, 2026 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | 1.11% | 108,571 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | 0.40% | 127,686 |
| Jul 8, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 34,151 |
| Jul 7, 2026 | 1.29 | 1.31 | 1.21 | 1.23 | 1.23 | -4.65% | 108,844 |
| Jul 6, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 36,592 |
| Jul 2, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | - | 28,651 |
| Jul 1, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 9,363 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | - | 41,766 |
| Jun 29, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 24,632 |
| Jun 26, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 2.36% | 25,426 |
| Jun 25, 2026 | 1.25 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 11,712 |
| Jun 24, 2026 | 1.33 | 1.34 | 1.23 | 1.25 | 1.25 | -6.02% | 35,574 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -2.92% | 75,843 |
| Jun 22, 2026 | 1.47 | 1.47 | 1.34 | 1.37 | 1.37 | -5.52% | 140,972 |