Applied Energetics (AERG) Price: 0.95

Applied Energetics, Inc. (AERG)

0.95 +0.07 (+7.95%) USD | OTCM | Oct 23, 16:00

Price Chart

Historical Price Data

View and export this data back to 1992. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.90	0.95	0.9000	0.95	71955.00
Oct 22, 2026	0.90	0.995	0.87	0.88	330089.0
Oct 21, 2026	0.85	0.94	0.821	0.89	97528.00
Oct 20, 2026	0.8654	0.8799	0.821	0.821	51465.00
Oct 19, 2026	0.84	0.9511	0.81	0.8511	130173.0
Oct 16, 2026	0.80	0.8777	0.7701	0.81	146783.0
Oct 15, 2026	0.8201	0.87	0.7501	0.80	68940.00
Oct 14, 2026	0.78	0.8399	0.76	0.7701	64888.00
Oct 13, 2026	0.8949	0.8949	0.7559	0.8159	39043.00
Oct 12, 2026	0.88	0.95	0.85	0.8850	209121.0
Oct 09, 2026	0.7854	0.90	0.7854	0.8398	392517.0
Oct 08, 2026	0.72	0.839	0.72	0.8099	349012.0
Oct 07, 2026	0.71	0.73	0.71	0.72	400147.0
Oct 06, 2026	0.75	0.75	0.71	0.71	146964.0
Oct 05, 2026	0.7001	0.7724	0.7001	0.73	95026.00
Oct 02, 2026	0.89	0.89	0.741	0.7822	55713.00
Oct 01, 2026	0.8676	0.8676	0.8001	0.8003	69573.00
Sep 30, 2026	0.89	0.94	0.8341	0.9198	71099.00
Sep 29, 2026	0.95	0.9639	0.88	0.90	40255.00
Sep 28, 2026	0.93	0.95	0.8943	0.91	101071.0
Sep 25, 2026	0.86	1.00	0.86	0.90	54643.00
Sep 24, 2026	0.8299	0.83	0.80	0.83	25342.00
Sep 23, 2026	0.80	0.839	0.79	0.80	58957.00
Sep 22, 2026	0.77	0.81	0.7635	0.7801	16022.00
Sep 21, 2026	0.68	0.80	0.68	0.7650	186155.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks