Applied Energetics (AERG) Price: 0.8599

Applied Energetics, Inc. (AERG)

0.8599 -0.02 (-2.27%) USD | OTCM | Nov 13, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	0.87	0.9199	0.811	0.8599	85855.00
Nov 12, 2026	0.8999	0.8999	0.85	0.8799	25293.00
Nov 11, 2026	0.95	0.95	0.84	0.85	17286.00
Nov 10, 2026	0.8702	0.935	0.828	0.935	6186.00
Nov 09, 2026	0.87	0.95	0.79	0.8859	152025.0
Nov 06, 2026	0.8749	0.90	0.85	0.88	52580.00
Nov 05, 2026	0.88	0.89	0.7739	0.85	53901.00
Nov 04, 2026	0.85	0.85	0.80	0.84	12000.00
Nov 03, 2026	0.78	0.8799	0.77	0.8619	82144.00
Nov 02, 2026	0.8899	0.89	0.80	0.80	41009.00
Oct 30, 2026	0.89	0.89	0.8377	0.8899	28281.00
Oct 29, 2026	0.85	0.89	0.85	0.89	12100.00
Oct 28, 2026	0.93	0.93	0.8502	0.8705	72035.00
Oct 27, 2026	0.964	0.97	0.91	0.92	31533.00
Oct 26, 2026	0.9899	1.02	0.9178	0.955	147087.0
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

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