Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.270
+0.070 (5.83%)
At close: Aug 10, 2026
Applied Energetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 17,534 |
| Jun 17, 2026 | 1.49 | 1.55 | 1.38 | 1.42 | 1.42 | -2.74% | 41,253 |
| Jun 16, 2026 | 1.56 | 1.56 | 1.42 | 1.46 | 1.46 | -0.68% | 35,750 |
| Jun 15, 2026 | 1.44 | 1.60 | 1.44 | 1.47 | 1.47 | -0.81% | 37,939 |
| Jun 12, 2026 | 1.50 | 1.50 | 1.37 | 1.48 | 1.48 | 0.14% | 82,795 |
| Jun 11, 2026 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 1.82% | 43,606 |
| Jun 10, 2026 | 1.49 | 1.51 | 1.43 | 1.45 | 1.45 | 1.40% | 50,546 |
| Jun 9, 2026 | 1.40 | 1.53 | 1.38 | 1.43 | 1.43 | -2.68% | 62,826 |
| Jun 8, 2026 | 1.51 | 1.51 | 1.38 | 1.47 | 1.47 | -4.23% | 65,199 |
| Jun 5, 2026 | 1.67 | 1.69 | 1.36 | 1.54 | 1.54 | -6.79% | 204,485 |
| Jun 4, 2026 | 1.57 | 1.70 | 1.54 | 1.65 | 1.65 | 6.45% | 125,329 |
| Jun 3, 2026 | 1.51 | 1.64 | 1.51 | 1.55 | 1.55 | 0.65% | 68,530 |
| Jun 2, 2026 | 1.56 | 1.68 | 1.50 | 1.54 | 1.54 | -3.14% | 131,325 |
| Jun 1, 2026 | 1.35 | 1.68 | 1.35 | 1.59 | 1.59 | 17.78% | 218,526 |
| May 29, 2026 | 1.28 | 1.39 | 1.26 | 1.35 | 1.35 | 8.00% | 188,825 |