Applied Energetics (AERG) Price: 0.7822

Applied Energetics, Inc. (AERG)

0.7822 -0.02 (-2.26%) USD | OTCM | Oct 02, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 18, 2026	0.69	0.714	0.64	0.709	447327.0
Sep 17, 2026	0.705	0.7299	0.68	0.685	332325.0
Sep 16, 2026	0.73	0.76	0.698	0.70	283353.0
Sep 15, 2026	0.7900	0.8019	0.67	0.7298	330222.0
Sep 14, 2026	0.82	0.82	0.765	0.765	33724.00
Sep 11, 2026	0.8100	0.8299	0.7901	0.7901	37599.00
Sep 10, 2026	0.82	0.8298	0.7901	0.8298	26454.00
Sep 09, 2026	0.8599	0.8600	0.82	0.82	40242.00
Sep 08, 2026	0.8201	0.87	0.772	0.8402	122898.0
Sep 04, 2026	0.83	0.90	0.80	0.80	75488.00
Sep 03, 2026	0.75	0.92	0.75	0.84	555366.0
Sep 02, 2026	0.73	0.7999	0.69	0.77	1.031M
Sep 01, 2026	0.965	0.965	0.72	0.75	310168.0
Aug 31, 2026	1.04	1.04	0.9018	0.95	189978.0
Aug 28, 2026	1.06	1.13	1.01	1.02	143730.0

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