Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.250
0.00 (0.00%)
Jul 21, 2026, 1:38 PM EST
Applied Energetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 180,058 |
| May 27, 2026 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | 3.36% | 165,871 |
| May 26, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 93,674 |
| May 22, 2026 | 1.23 | 1.33 | 1.16 | 1.23 | 1.23 | -5.38% | 240,683 |
| May 21, 2026 | 1.22 | 1.35 | 1.22 | 1.30 | 1.30 | 5.69% | 82,512 |
| May 20, 2026 | 1.19 | 1.28 | 1.14 | 1.23 | 1.23 | 5.13% | 122,605 |
| May 19, 2026 | 1.32 | 1.34 | 1.09 | 1.17 | 1.17 | -11.36% | 132,061 |
| May 18, 2026 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -0.75% | 30,584 |
| May 15, 2026 | 1.37 | 1.45 | 1.33 | 1.33 | 1.33 | -5.00% | 67,256 |
| May 14, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -5.25% | 64,007 |
| May 13, 2026 | 1.43 | 1.48 | 1.37 | 1.48 | 1.48 | 3.32% | 33,303 |
| May 12, 2026 | 1.56 | 1.56 | 1.40 | 1.43 | 1.43 | -9.49% | 55,771 |
| May 11, 2026 | 1.29 | 1.62 | 1.28 | 1.58 | 1.58 | 18.80% | 167,736 |
| May 8, 2026 | 1.39 | 1.39 | 1.29 | 1.33 | 1.33 | -2.21% | 39,938 |