Applied Energetics, Inc. (AERG)
OTCMKTS
· Delayed Price · Currency is USD
1.900
-0.310 (-14.03%)
Jun 27, 2025, 3:56 PM EDT
Applied Energetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.22 | 2.22 | 1.90 | 1.90 | 1.90 | -14.03% | 155,151 |
| Jun 26, 2025 | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | -1.34% | 46,166 |
| Jun 25, 2025 | 2.24 | 2.34 | 2.18 | 2.24 | 2.24 | 2.28% | 190,956 |
| Jun 24, 2025 | 2.23 | 2.29 | 2.11 | 2.19 | 2.19 | -0.90% | 90,302 |
| Jun 23, 2025 | 2.28 | 2.29 | 2.10 | 2.21 | 2.21 | 5.24% | 218,374 |
| Jun 20, 2025 | 2.07 | 2.38 | 2.04 | 2.10 | 2.10 | 5.58% | 139,217 |
| Jun 18, 2025 | 2.03 | 2.03 | 1.93 | 1.99 | 1.99 | -1.29% | 13,908 |
| Jun 17, 2025 | 2.03 | 2.03 | 1.97 | 2.02 | 2.02 | -1.23% | 45,038 |
| Jun 16, 2025 | 2.01 | 2.10 | 1.96 | 2.04 | 2.04 | 4.08% | 55,220 |
| Jun 13, 2025 | 2.01 | 2.09 | 1.92 | 1.96 | 1.96 | -2.00% | 143,553 |
| Jun 12, 2025 | 2.05 | 2.06 | 1.77 | 2.00 | 2.00 | - | 237,151 |
| Jun 11, 2025 | 2.49 | 2.49 | 1.75 | 2.00 | 2.00 | -18.37% | 416,717 |
| Jun 10, 2025 | 2.51 | 2.51 | 2.41 | 2.45 | 2.45 | -2.20% | 169,681 |
| Jun 9, 2025 | 2.59 | 2.69 | 2.41 | 2.51 | 2.51 | -1.76% | 274,615 |
| Jun 6, 2025 | 2.40 | 2.58 | 2.38 | 2.55 | 2.55 | 10.39% | 255,993 |
| Jun 5, 2025 | 2.40 | 2.47 | 2.16 | 2.31 | 2.31 | 8.45% | 264,026 |
| Jun 4, 2025 | 2.90 | 2.99 | 1.92 | 2.13 | 2.13 | -25.52% | 962,646 |
| Jun 3, 2025 | 2.50 | 2.86 | 2.46 | 2.86 | 2.86 | 15.32% | 423,368 |
| Jun 2, 2025 | 2.22 | 2.50 | 2.21 | 2.48 | 2.48 | 13.24% | 407,321 |
| May 30, 2025 | 2.00 | 2.19 | 1.95 | 2.19 | 2.19 | 10.05% | 425,495 |
| May 29, 2025 | 1.94 | 2.00 | 1.87 | 1.99 | 1.99 | 3.65% | 262,541 |
| May 28, 2025 | 1.70 | 1.99 | 1.70 | 1.92 | 1.92 | 12.94% | 322,043 |
| May 27, 2025 | 1.76 | 1.79 | 1.52 | 1.70 | 1.70 | 1.19% | 310,279 |
| May 23, 2025 | 1.53 | 1.74 | 1.45 | 1.68 | 1.68 | 12.00% | 224,124 |
| May 22, 2025 | 1.30 | 1.64 | 1.30 | 1.50 | 1.50 | 16.28% | 287,669 |
| May 21, 2025 | 1.25 | 1.31 | 1.11 | 1.29 | 1.29 | 5.74% | 123,378 |
| May 20, 2025 | 1.23 | 1.24 | 1.08 | 1.22 | 1.22 | 2.52% | 138,147 |
| May 19, 2025 | 1.23 | 1.26 | 1.15 | 1.19 | 1.19 | -2.46% | 316,234 |
| May 16, 2025 | 1.14 | 1.22 | 1.09 | 1.22 | 1.22 | 10.91% | 123,612 |
| May 15, 2025 | 1.15 | 1.20 | 1.01 | 1.10 | 1.10 | 1.85% | 182,987 |
| May 14, 2025 | 0.76 | 1.08 | 0.76 | 1.08 | 1.08 | 44.00% | 481,236 |
| May 13, 2025 | 0.76 | 0.80 | 0.72 | 0.75 | 0.75 | -6.25% | 166,579 |
| May 12, 2025 | 0.81 | 0.85 | 0.75 | 0.80 | 0.80 | -2.74% | 37,995 |
| May 9, 2025 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 6.14% | 60,050 |
| May 8, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -2.40% | 2,523 |
| May 7, 2025 | 0.83 | 0.85 | 0.79 | 0.79 | 0.79 | -1.05% | 81,340 |
| May 6, 2025 | 0.84 | 0.84 | 0.76 | 0.80 | 0.80 | -2.73% | 22,855 |
| May 5, 2025 | 0.83 | 0.83 | 0.71 | 0.83 | 0.83 | 5.77% | 143,907 |
| May 2, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | 0.78 | 6.85% | 186,597 |
| May 1, 2025 | 0.71 | 0.77 | 0.70 | 0.73 | 0.73 | -6.39% | 73,036 |
| Apr 30, 2025 | 0.72 | 0.78 | 0.69 | 0.78 | 0.78 | 14.01% | 139,815 |
| Apr 29, 2025 | 0.73 | 0.73 | 0.64 | 0.68 | 0.68 | 6.88% | 99,430 |
| Apr 28, 2025 | 0.66 | 0.69 | 0.62 | 0.64 | 0.64 | -1.54% | 111,952 |
| Apr 25, 2025 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -1.53% | 118,197 |
| Apr 24, 2025 | 0.70 | 0.74 | 0.66 | 0.66 | 0.66 | -5.02% | 88,404 |
| Apr 23, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 14,688 |
| Apr 22, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | 1.54% | 71,696 |
| Apr 21, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | 1.37% | 93,485 |
| Apr 17, 2025 | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -0.15% | 109,087 |
| Apr 16, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -2.01% | 33,021 |