Skip to main content
Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.250
+0.070 (5.93%)
At close: Mar 6, 2026

Applied Energetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.181.351.171.251.255.93%118,685
Mar 5, 20261.081.201.081.181.182.61%26,522
Mar 4, 20261.151.181.101.151.152.68%70,235
Mar 3, 20261.141.171.101.121.122.28%90,483
Mar 2, 20261.151.151.091.101.10-0.64%74,397
Feb 27, 20261.071.141.061.101.102.04%131,650
Feb 26, 20261.171.201.081.081.08-7.69%184,986
Feb 25, 20261.181.241.141.171.172.63%35,905
Feb 24, 20261.281.281.131.141.14-7.32%106,920
Feb 23, 20261.271.271.181.231.23-2.38%55,119
Feb 20, 20261.241.271.211.261.263.28%53,335
Feb 19, 20261.171.221.151.221.224.27%75,981
Feb 18, 20261.121.201.121.171.172.18%135,767
Feb 17, 20261.151.241.131.151.15-0.43%53,224
Feb 13, 20261.171.231.141.151.15-1.71%66,070
Feb 12, 20261.181.261.171.171.17-136,727
Feb 11, 20261.161.231.121.171.17-0.85%247,290
Feb 10, 20261.241.291.131.181.18-3.28%185,419
Feb 9, 20261.131.231.131.221.224.27%93,950
Feb 6, 20261.171.251.121.171.17-0.85%271,923
Feb 5, 20261.211.251.151.181.18-9.23%193,896
Feb 4, 20261.451.451.151.301.30-5.11%261,807
Feb 3, 20261.441.441.341.371.37-4.20%90,361
Feb 2, 20261.441.451.421.431.43-0.28%36,759
Jan 30, 20261.491.501.401.431.43-3.76%39,023
Jan 29, 20261.501.501.391.491.492.76%105,049
Jan 28, 20261.591.601.361.451.45-9.38%311,736
Jan 27, 20261.621.621.521.601.603.23%139,709
Jan 26, 20261.711.761.531.551.55-8.82%141,692
Jan 23, 20261.761.801.691.701.70-5.29%140,081
Jan 22, 20261.811.821.771.801.80-0.28%55,397
Jan 21, 20261.891.951.751.801.802.86%129,000
Jan 20, 20261.881.891.751.751.75-6.17%203,581
Jan 16, 20261.861.901.811.871.870.81%70,829
Jan 15, 20261.861.881.801.851.852.21%151,598
Jan 14, 20261.841.861.811.811.81-0.55%78,370
Jan 13, 20261.991.991.821.821.82-3.45%139,085
Jan 12, 20261.891.891.811.891.893.01%46,072
Jan 9, 20261.831.891.821.831.830.55%95,341
Jan 8, 20261.891.961.811.821.82-1.62%92,726
Jan 7, 20261.761.891.751.851.854.52%72,735
Jan 6, 20261.791.841.751.771.77-1.67%56,697
Jan 5, 20261.851.891.801.801.80-0.55%176,921
Jan 2, 20261.831.951.811.811.81-99,234
Dec 31, 20251.801.851.791.811.810.56%262,878
Dec 30, 20251.861.871.801.801.80-4.26%57,893
Dec 29, 20251.921.951.861.881.88-2.08%84,615
Dec 26, 20251.901.951.871.921.921.59%23,632
Dec 24, 20251.871.931.871.891.892.72%79,589
Dec 23, 20251.811.901.791.841.841.10%98,186
Dec 22, 20251.861.931.811.821.82-1.62%107,649
Dec 19, 20251.911.941.801.851.85-3.14%47,354
Dec 18, 20251.911.951.871.911.91-102,389
Dec 17, 20251.941.991.911.911.91-1.55%120,201
Dec 16, 20252.002.121.921.941.94-0.51%107,363
Dec 15, 20251.972.001.881.951.953.17%237,661
Dec 12, 20251.881.951.851.891.89-0.53%50,008
Dec 11, 20251.951.971.901.901.90-66,563
Dec 10, 20251.891.951.761.901.901.06%91,109
Dec 9, 20251.881.951.781.881.880.16%51,885
Dec 8, 20251.851.921.851.881.882.57%95,837
Dec 5, 20251.751.971.751.831.837.02%245,233
Dec 4, 20251.711.851.711.711.711.18%183,298
Dec 3, 20251.731.731.691.691.691.81%62,336
Dec 2, 20251.651.741.651.661.660.61%142,686
Dec 1, 20251.451.681.431.651.6514.35%194,762
Nov 28, 20251.401.551.401.441.440.91%107,432
Nov 26, 20251.431.491.401.431.43-1.38%87,426
Nov 25, 20251.471.531.431.451.45-1.36%45,101
Nov 24, 20251.561.561.401.471.47-0.68%85,158
Nov 21, 20251.471.551.471.481.480.68%59,984
Nov 20, 20251.401.491.401.471.47-0.68%96,304
Nov 19, 20251.491.551.421.481.484.23%75,290
Nov 18, 20251.561.561.411.421.42-2.07%135,148
Nov 17, 20251.591.601.401.451.45-8.81%362,868
Nov 14, 20251.631.651.581.591.59-55,607
Nov 13, 20251.601.651.561.591.59-1.24%232,477
Nov 12, 20251.651.651.611.611.61-2.42%9,079
Nov 11, 20251.601.681.581.651.65-0.60%36,790
Nov 10, 20251.651.681.571.661.663.75%94,298
Nov 7, 20251.691.691.511.601.60-3.61%331,328
Nov 6, 20251.691.741.661.661.66-2.35%33,294
Nov 5, 20251.791.791.661.701.701.80%21,424
Nov 4, 20251.721.741.671.671.67-2.62%92,798
Nov 3, 20251.781.811.711.721.72-4.19%38,053
Oct 31, 20251.751.821.721.791.794.68%96,860
Oct 30, 20251.741.751.661.711.71-0.58%54,989
Oct 29, 20251.701.781.701.721.72-0.58%137,586
Oct 28, 20251.731.791.711.731.730.35%112,821
Oct 27, 20251.711.731.651.721.724.48%120,621
Oct 24, 20251.701.771.501.651.65-2.94%354,963
Oct 23, 20251.591.741.551.701.7011.11%64,782
Oct 22, 20251.621.721.511.531.53-11.76%312,239
Oct 21, 20251.801.821.651.731.73-2.03%60,028
Oct 20, 20251.901.901.601.771.77-2.21%149,446
Oct 17, 20251.791.851.711.811.811.69%39,831
Oct 16, 20251.951.951.591.781.78-9.64%490,041
Oct 15, 20251.941.991.861.971.971.55%63,693
Oct 14, 20251.892.001.661.941.94-3.00%144,163
Oct 13, 20252.052.101.932.002.00-0.99%65,275