Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
0.9000
+0.0700 (8.43%)
At close: Sep 25, 2026
Applied Energetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |