Skip to main content
Applied Energetics, Inc. (AERG)
OTCMKTS · Delayed Price · Currency is USD
1.830
+0.120 (7.02%)
At close: Dec 5, 2025

Applied Energetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.202.201.952.022.02-6.05%212,922
Oct 9, 20252.102.202.102.152.153.37%110,531
Oct 8, 20251.992.101.992.082.086.67%75,417
Oct 7, 20251.972.141.921.951.952.63%96,362
Oct 6, 20251.951.991.851.901.900.53%113,242
Oct 3, 20251.902.081.851.891.89-169,709
Oct 2, 20251.962.051.891.891.89-3.57%216,555
Oct 1, 20252.002.001.861.961.96-1.51%48,587
Sep 30, 20251.982.081.911.991.99-0.50%79,205
Sep 29, 20252.022.151.902.002.00-111,177
Sep 26, 20252.022.081.832.002.00-0.99%103,722
Sep 25, 20251.952.141.932.022.024.66%348,588
Sep 24, 20251.652.151.631.931.9316.97%612,322
Sep 23, 20251.591.681.581.651.653.90%119,503
Sep 22, 20251.521.591.421.591.595.03%182,280
Sep 19, 20251.501.511.381.511.517.23%158,042
Sep 18, 20251.351.491.351.411.414.44%155,027
Sep 17, 20251.391.411.351.351.350.75%84,134
Sep 16, 20251.391.411.311.341.34-0.74%131,860
Sep 15, 20251.451.501.341.351.35-10.00%138,290
Sep 12, 20251.541.621.421.501.50-2.60%57,002
Sep 11, 20251.451.581.451.541.544.05%50,502
Sep 10, 20251.461.681.461.481.482.07%70,858
Sep 9, 20251.491.571.401.451.45-2.68%76,216
Sep 8, 20251.421.601.411.491.49-1.32%90,488
Sep 5, 20251.431.601.381.511.5112.69%254,506
Sep 4, 20251.431.541.331.341.34-5.63%131,709
Sep 3, 20251.541.651.331.421.42-6.58%112,021
Sep 2, 20251.591.741.521.521.52-4.10%158,469
Aug 29, 20251.651.731.581.591.590.96%46,549
Aug 28, 20251.551.671.551.571.57-6.27%54,424
Aug 27, 20251.501.701.501.681.6812.42%122,389
Aug 26, 20251.461.501.361.491.490.68%215,191
Aug 25, 20251.601.781.401.481.48-9.76%177,325
Aug 22, 20251.671.801.611.641.642.50%46,252
Aug 21, 20251.501.811.421.601.606.67%122,479
Aug 20, 20251.621.621.361.501.50-3.85%151,083
Aug 19, 20251.631.701.531.561.56-8.24%125,245
Aug 18, 20251.841.841.601.701.70-7.10%337,633
Aug 15, 20251.861.921.551.831.83-1.61%226,873
Aug 14, 20251.961.981.861.861.86-4.12%26,348
Aug 13, 20251.982.001.931.941.94-2.02%24,517
Aug 12, 20251.971.981.941.981.983.13%4,578
Aug 11, 20251.832.001.821.921.92-2.04%48,586
Aug 8, 20251.942.001.941.961.96-30,095
Aug 7, 20251.912.001.911.961.962.62%39,484
Aug 6, 20252.052.051.901.911.91-5.45%171,132
Aug 5, 20251.962.121.962.022.023.06%81,477
Aug 4, 20251.912.041.851.961.962.62%106,777
Aug 1, 20252.022.031.911.911.91-3.92%98,666
Jul 31, 20252.032.071.951.991.99-4.42%112,466
Jul 30, 20252.102.142.062.082.08-2.80%124,462
Jul 29, 20252.202.252.112.142.14-93,554
Jul 28, 20252.192.222.102.142.14-2.73%182,597
Jul 25, 20252.222.222.142.202.20-0.90%37,015
Jul 24, 20252.282.282.152.222.22-2.63%54,756
Jul 23, 20252.272.282.242.282.280.44%64,052
Jul 22, 20252.282.282.102.272.270.44%116,808
Jul 21, 20252.292.292.212.262.26-0.88%35,622
Jul 18, 20252.232.302.212.282.282.70%37,130
Jul 17, 20252.322.322.202.222.22-0.89%57,235