Applied Energetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.87	0.95	0.79	0.89	0.89	0.67%	152,025
Nov 6, 2026	0.87	0.90	0.85	0.88	0.88	3.53%	52,580
Nov 5, 2026	0.88	0.89	0.77	0.85	0.85	1.19%	53,901
Nov 4, 2026	0.85	0.85	0.80	0.84	0.84	-2.54%	12,000
Nov 3, 2026	0.78	0.88	0.77	0.86	0.86	7.74%	82,144
Nov 2, 2026	0.89	0.89	0.80	0.80	0.80	-10.10%	41,009
Oct 30, 2026	0.89	0.89	0.84	0.89	0.89	-0.01%	28,281
Oct 29, 2026	0.85	0.89	0.85	0.89	0.89	2.24%	12,100
Oct 28, 2026	0.93	0.93	0.85	0.87	0.87	-5.38%	72,035
Oct 27, 2026	0.96	0.97	0.91	0.92	0.92	-3.66%	31,533
Oct 26, 2026	0.99	1.02	0.92	0.96	0.96	0.53%	147,087
Oct 23, 2026	0.90	0.95	0.90	0.95	0.95	7.95%	71,955
Oct 22, 2026	0.90	1.00	0.87	0.88	0.88	-1.12%	330,089
Oct 21, 2026	0.85	0.94	0.82	0.89	0.89	8.40%	97,528
Oct 20, 2026	0.87	0.88	0.82	0.82	0.82	-3.54%	51,465
Oct 19, 2026	0.84	0.95	0.81	0.85	0.85	5.07%	130,173
Oct 16, 2026	0.80	0.88	0.77	0.81	0.81	1.25%	146,783
Oct 15, 2026	0.82	0.87	0.75	0.80	0.80	3.88%	68,940
Oct 14, 2026	0.78	0.84	0.76	0.77	0.77	-5.62%	64,888
Oct 13, 2026	0.89	0.89	0.76	0.82	0.82	-7.80%	39,043
Oct 12, 2026	0.88	0.95	0.85	0.89	0.88	5.38%	209,121
Oct 9, 2026	0.79	0.90	0.79	0.84	0.84	3.69%	392,517
Oct 8, 2026	0.72	0.84	0.72	0.81	0.81	12.49%	349,012
Oct 7, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	400,147
Oct 6, 2026	0.75	0.75	0.71	0.71	0.71	-2.74%	146,964
Oct 5, 2026	0.70	0.77	0.70	0.73	0.73	-6.68%	95,026
Oct 2, 2026	0.89	0.89	0.74	0.78	0.78	-2.26%	55,713
Oct 1, 2026	0.87	0.87	0.80	0.80	0.80	-12.99%	69,573
Sep 30, 2026	0.89	0.94	0.83	0.92	0.92	2.20%	71,099
Sep 29, 2026	0.95	0.96	0.88	0.90	0.90	-1.10%	40,255
Sep 28, 2026	0.93	0.95	0.89	0.91	0.91	1.11%	101,071
Sep 25, 2026	0.86	1.00	0.86	0.90	0.90	8.43%	54,643
Sep 24, 2026	0.83	0.83	0.80	0.83	0.83	3.75%	25,342
Sep 23, 2026	0.80	0.84	0.79	0.80	0.80	2.55%	58,957
Sep 22, 2026	0.77	0.81	0.76	0.78	0.78	1.97%	16,022
Sep 21, 2026	0.68	0.80	0.68	0.77	0.77	7.90%	186,155
Sep 18, 2026	0.69	0.71	0.64	0.71	0.71	3.50%	447,327
Sep 17, 2026	0.71	0.73	0.68	0.69	0.69	-2.14%	332,325
Sep 16, 2026	0.73	0.76	0.70	0.70	0.70	-4.08%	283,353
Sep 15, 2026	0.79	0.80	0.67	0.73	0.73	-4.60%	330,222
Sep 14, 2026	0.82	0.82	0.77	0.77	0.77	-3.18%	33,724
Sep 11, 2026	0.81	0.83	0.79	0.79	0.79	-4.78%	37,599
Sep 10, 2026	0.82	0.83	0.79	0.83	0.83	1.20%	26,454
Sep 9, 2026	0.86	0.86	0.82	0.82	0.82	-2.40%	40,242
Sep 8, 2026	0.82	0.87	0.77	0.84	0.84	5.02%	122,898
Sep 4, 2026	0.83	0.90	0.80	0.80	0.80	-4.76%	75,488
Sep 3, 2026	0.75	0.92	0.75	0.84	0.84	9.09%	555,366
Sep 2, 2026	0.73	0.80	0.69	0.77	0.77	2.67%	1,031,315
Sep 1, 2026	0.97	0.97	0.72	0.75	0.75	-21.05%	310,168
Aug 31, 2026	1.04	1.04	0.90	0.95	0.95	-6.86%	189,978