Dark

AERG
APPLIED ENERGETICS INC
stock OTC

EOD

Sep 25, 2026

0.9000USD+8.434%(+0.0700)56,643

Pre-market

0.00USD-100.000%(-0.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.860000	1.000000	0.86000	0.900000	+8.434%	56,643	0.000%
2026-09-24	0.829900	0.830000	0.80000	0.830000	+3.750%	25,342	+8.434%
2026-09-23	0.800000	0.839000	0.79000	0.800000	+2.551%	58,957	+12.500%
2026-09-22	0.770000	0.810000	0.76350	0.780100	+1.969%	16,022	+15.370%
2026-09-21	0.680000	0.800000	0.68000	0.765040	+7.904%	187,655	+17.641%
2026-09-18	0.690000	0.714000	0.64000	0.709000	+3.504%	447,327	+26.939%
2026-09-17	0.705000	0.729900	0.68000	0.685000	-2.143%	332,325	+31.387%
2026-09-16	0.730000	0.760000	0.69800	0.700000	-4.083%	283,353	+28.571%
2026-09-15	0.789950	0.801930	0.67000	0.729800	-4.601%	330,522	+23.321%
2026-09-14	0.820000	0.820000	0.76500	0.765000	-3.177%	36,170	+17.647%
2026-09-11	0.809950	0.829900	0.79010	0.790100	-4.784%	38,599	+13.910%
2026-09-10	0.820000	0.829800	0.79010	0.829800	+1.195%	27,454	+8.460%
2026-09-09	0.859900	0.859950	0.82000	0.820000	-2.404%	40,242	+9.756%
2026-09-08	0.820100	0.870000	0.77200	0.840200	+5.025%	124,898	+7.117%
2026-09-04	0.830000	0.900000	0.80000	0.800000	-4.762%	75,488	+12.500%
2026-09-03	0.750000	0.920000	0.75000	0.840000	+9.091%	557,866	+7.143%
2026-09-02	0.730000	0.799865	0.69000	0.770000	+2.667%	1,037,803	+16.883%
2026-09-01	0.965000	0.965000	0.72000	0.750000	-21.053%	315,235	+20.000%
2026-08-31	1.040000	1.040000	0.90180	0.950000	-6.863%	214,285	-5.263%
2026-08-28	1.060000	1.130000	1.01000	1.020000	-3.774%	143,730	-11.765%
2026-08-27	1.180000	1.180000	1.05000	1.060000	-8.225%	222,994	-15.094%
2026-08-26	1.170000	1.180000	1.15000	1.155000	-2.941%	154,503	-22.078%
2026-08-25	1.160000	1.200000	1.16000	1.190000	+2.586%	31,079	-24.370%
2026-08-24	1.220000	1.220000	1.16000	1.160000	-3.511%	57,709	-22.414%
2026-08-21	1.221000	1.240000	1.18000	1.202210	+1.026%	65,397	-25.138%
2026-08-20	1.205000	1.240000	1.19000	1.190000	-1.490%	167,051	-24.370%
2026-08-19	1.250000	1.250000	1.18000	1.208000	-3.360%	140,551	-25.497%
2026-08-18	1.275000	1.290000	1.23000	1.250000	+0.806%	47,760	-28.000%
2026-08-17	1.280000	1.300000	1.21000	1.240000	-0.800%	45,058	-27.419%
2026-08-14	1.250000	1.300000	1.22000	1.250000	0.000%	32,706	-28.000%
2026-08-13	1.280000	1.310000	1.25000	1.250000	-2.344%	57,481	-28.000%
2026-08-12	1.270000	1.350000	1.27000	1.280000	-0.775%	274,942	-29.688%
2026-08-11	1.280000	1.300000	1.25000	1.290000	+1.575%	63,550	-30.233%
2026-08-10	1.205000	1.300000	1.17000	1.270000	+5.833%	269,016	-29.134%
2026-08-07	1.200000	1.265000	1.18000	1.200000	0.000%	144,886	-25.000%
2026-08-06	1.208000	1.230000	1.18000	1.200000	-0.826%	83,643	-25.000%
2026-08-05	1.230000	1.250000	1.19000	1.210000	-3.200%	159,875	-25.620%
2026-08-04	1.290000	1.300000	1.22000	1.250000	-1.575%	129,658	-28.000%
2026-08-03	1.300000	1.300000	1.21000	1.270000	-0.781%	112,687	-29.134%
2026-07-31	1.270000	1.293400	1.24000	1.280000	+3.226%	21,797	-29.688%
2026-07-30	1.210000	1.270000	1.21000	1.240000	+2.479%	26,058	-27.419%
2026-07-29	1.270000	1.300000	1.21000	1.210000	-6.202%	38,990	-25.620%
2026-07-28	1.300000	1.300000	1.27000	1.290000	+1.575%	4,045	-30.233%
2026-07-27	1.280000	1.300000	1.21000	1.270000	+1.600%	22,068	-29.134%
2026-07-24	1.210000	1.300000	1.21000	1.250000	-0.160%	47,250	-28.000%
2026-07-23	1.290000	1.340000	1.24000	1.252000	-1.417%	58,619	-28.115%
2026-07-22	1.260000	1.280000	1.24000	1.270000	+1.600%	51,331	-29.134%
2026-07-21	1.234621	1.260000	1.20000	1.250000	0.000%	44,704	-28.000%
2026-07-20	1.180000	1.270000	1.17000	1.250000	+5.042%	87,390	-28.000%
2026-07-17	1.170000	1.220000	1.16000	1.190000	0.000%	85,423	-24.370%
2026-07-16	1.230000	1.300000	1.19000	1.190000	-3.252%	58,112	-24.370%
2026-07-15	1.245000	1.270000	1.21000	1.230000	-1.600%	99,249	-26.829%
2026-07-14	1.250000	1.270000	1.21000	1.250000	-0.794%	214,331	-28.000%
2026-07-13	1.280000	1.280000	1.24000	1.260000	-1.486%	41,935	-28.571%
2026-07-10	1.250000	1.300000	1.24000	1.279000	+1.107%	108,571	-29.633%
2026-07-09	1.300000	1.300000	1.21000	1.265000	+0.397%	127,686	-28.854%
2026-07-08	1.210000	1.278000	1.21000	1.260000	+2.439%	34,151	-28.571%
2026-07-07	1.290000	1.308000	1.21000	1.230000	-4.651%	108,844	-26.829%
2026-07-06	1.350000	1.350000	1.28000	1.290000	-2.273%	36,592	-30.233%
2026-07-02	1.290000	1.320000	1.28500	1.320000	0.000%	28,651	-31.818%
2026-07-01	1.310000	1.320000	1.31000	1.320000	-1.493%	9,363	-31.818%
2026-06-30	1.350000	1.350000	1.29000	1.340000	0.000%	41,766	-32.836%
2026-06-29	1.300000	1.344000	1.30000	1.340000	+3.077%	24,632	-32.836%
2026-06-26	1.290000	1.340000	1.29000	1.300000	+2.362%	25,426	-30.769%
2026-06-25	1.250000	1.340000	1.24000	1.270000	+1.600%	11,712	-29.134%
2026-06-24	1.330000	1.340000	1.23000	1.250000	-6.015%	35,574	-28.000%
2026-06-23	1.350000	1.350000	1.30000	1.330000	-2.920%	75,843	-32.331%
2026-06-22	1.470000	1.470000	1.34000	1.370000	-5.517%	140,972	-34.307%
2026-06-18	1.480000	1.480000	1.43000	1.450000	+2.113%	17,534	-37.931%
2026-06-17	1.490000	1.550000	1.38000	1.420000	-2.740%	41,253	-36.620%
2026-06-16	1.560000	1.560000	1.42000	1.460000	-0.680%	35,750	-38.356%
2026-06-15	1.440000	1.600000	1.44000	1.470000	-0.810%	37,939	-38.776%
2026-06-12	1.500000	1.500000	1.37010	1.482000	+0.135%	82,795	-39.271%
2026-06-11	1.410000	1.500000	1.41000	1.480000	+1.823%	43,606	-39.189%
2026-06-10	1.490000	1.510000	1.43000	1.453500	+1.398%	50,546	-38.080%
2026-06-09	1.400000	1.526000	1.38000	1.433466	-2.684%	62,826	-37.215%
2026-06-08	1.510000	1.510000	1.38000	1.473000	-4.226%	65,199	-38.900%
2026-06-05	1.670000	1.690000	1.36000	1.538000	-6.788%	204,485	-41.482%
2026-06-04	1.570000	1.700000	1.54000	1.650000	+6.452%	125,329	-45.455%
2026-06-03	1.510000	1.640000	1.51000	1.550000	+0.649%	68,530	-41.935%
2026-06-02	1.560000	1.680000	1.50000	1.540000	-3.145%	131,325	-41.558%
2026-06-01	1.350000	1.680000	1.35000	1.590000	+17.778%	218,526	-43.396%
2026-05-29	1.280000	1.390000	1.26000	1.350000	+8.000%	189,206	-33.333%
2026-05-28	1.210000	1.280000	1.20000	1.250000	+1.626%	180,058	-28.000%
2026-05-27	1.250000	1.250000	1.17000	1.230000	+3.361%	165,871	-26.829%
2026-05-26	1.200000	1.250000	1.18000	1.190000	-3.252%	93,674	-24.370%
2026-05-22	1.230000	1.330000	1.16000	1.230000	-5.385%	240,683	-26.829%
2026-05-21	1.220000	1.350000	1.22000	1.300000	+5.691%	82,512	-30.769%
2026-05-20	1.190000	1.280000	1.14000	1.230000	+5.128%	122,605	-26.829%
2026-05-19	1.320000	1.340000	1.09000	1.170000	-11.364%	132,061	-23.077%
2026-05-18	1.355000	1.360000	1.25000	1.320000	-0.752%	30,584	-31.818%
2026-05-15	1.370000	1.450000	1.33000	1.330000	-5.000%	67,256	-32.331%
2026-05-14	1.470000	1.470000	1.38000	1.400000	-5.245%	64,007	-35.714%
2026-05-13	1.430000	1.480000	1.37000	1.477500	+3.322%	33,303	-39.086%
2026-05-12	1.560000	1.560000	1.40000	1.430000	-9.494%	55,771	-37.063%
2026-05-11	1.290000	1.620000	1.28000	1.580000	+18.797%	167,736	-43.038%
2026-05-08	1.390000	1.390000	1.29000	1.330000	-2.206%	39,938	-32.331%
2026-05-07	1.390000	1.430000	1.36000	1.360000	-2.857%	66,970	-33.824%
2026-05-06	1.310000	1.400000	1.28000	1.400000	+7.692%	58,234	-35.714%
2026-05-05	1.350000	1.350000	1.28000	1.300000	-2.256%	61,749	-30.769%
2026-05-04	1.360000	1.360000	1.31000	1.330000	-1.990%	47,913	-32.331%
2026-05-01	1.350000	1.357000	1.26000	1.357000	+0.519%	45,142	-33.677%
2026-04-30	1.270000	1.370000	1.27000	1.350000	+4.651%	37,190	-33.333%
2026-04-29	1.370000	1.380000	1.22000	1.290000	-5.147%	113,403	-30.233%
2026-04-28	1.360000	1.370000	1.35000	1.360000	+0.741%	58,083	-33.824%
2026-04-27	1.360000	1.400000	1.32000	1.350000	0.000%	74,132	-33.333%
2026-04-24	1.350000	1.360000	1.35000	1.350000	0.000%	56,782	-33.333%
2026-04-23	1.400000	1.400000	1.35000	1.350000	-4.930%	44,981	-33.333%
2026-04-22	1.400000	1.450000	1.35000	1.420000	+5.185%	146,525	-36.620%
2026-04-21	1.340000	1.410000	1.34000	1.350000	0.000%	51,284	-33.333%
2026-04-20	1.300000	1.350000	1.30000	1.350000	+2.721%	58,739	-33.333%
2026-04-17	1.300000	1.322000	1.20000	1.314239	+1.879%	80,436	-31.519%
2026-04-16	1.050000	1.320000	1.00000	1.290000	+23.919%	163,721	-30.233%
2026-04-15	1.070000	1.070000	0.98000	1.041000	+4.100%	59,077	-13.545%
2026-04-14	0.994805	1.090000	0.99000	1.000000	+2.041%	118,147	-10.000%
2026-04-13	1.090000	1.140000	0.96000	0.980000	-10.909%	357,195	-8.163%
2026-04-10	1.100000	1.121725	1.06000	1.100000	+3.578%	63,088	-18.182%
2026-04-09	1.140000	1.141500	1.04600	1.062000	-6.842%	248,001	-15.254%
2026-04-08	1.200000	1.200000	1.07000	1.140000	-4.202%	231,546	-21.053%
2026-04-07	1.230000	1.250000	1.16000	1.190000	-4.032%	93,262	-24.370%
2026-04-06	1.250000	1.270000	1.21000	1.240000	+0.813%	111,955	-27.419%
2026-04-02	1.270000	1.270000	1.20000	1.230000	-1.600%	111,467	-26.829%
2026-04-01	1.290000	1.290000	1.25000	1.250000	-1.575%	62,193	-28.000%
2026-03-31	1.260000	1.290000	1.25000	1.270000	+0.794%	43,565	-29.134%
2026-03-30	1.290000	1.290000	1.26000	1.260000	-1.563%	57,583	-28.571%
2026-03-27	1.240000	1.290000	1.24000	1.280000	+3.226%	208,827	-29.688%
2026-03-26	1.320000	1.330000	1.24000	1.240000	-6.061%	129,217	-27.419%
2026-03-25	1.350000	1.390000	1.29000	1.320000	-2.941%	109,469	-31.818%
2026-03-24	1.380000	1.420000	1.36000	1.360000	-1.449%	255,524	-33.824%
2026-03-23	1.370000	1.400000	1.35000	1.380000	+1.471%	96,650	-34.783%
2026-03-20	1.360000	1.400000	1.32000	1.360000	-0.730%	106,368	-33.824%
2026-03-19	1.390000	1.390000	1.34000	1.370000	0.000%	188,139	-34.307%
2026-03-18	1.390000	1.390000	1.32000	1.370000	-1.439%	36,792	-34.307%
2026-03-17	1.360000	1.430000	1.32830	1.390000	+2.963%	228,573	-35.252%
2026-03-16	1.290000	1.390000	1.29000	1.350000	+5.469%	83,583	-33.333%
2026-03-13	1.346000	1.370000	1.26000	1.280000	-2.290%	65,026	-29.688%
2026-03-12	1.250000	1.380000	1.25000	1.310000	+2.344%	20,166	-31.298%
2026-03-11	1.260000	1.290000	1.25000	1.280000	+1.587%	46,022	-29.688%
2026-03-10	1.300000	1.300000	1.26000	1.260000	-1.408%	43,582	-28.571%
2026-03-09	1.390000	1.390000	1.25000	1.278000	+2.240%	122,823	-29.577%
2026-03-06	1.182000	1.350000	1.17000	1.250000	+5.932%	118,685	-28.000%
2026-03-05	1.080000	1.200000	1.08000	1.180000	+2.609%	26,522	-23.729%
2026-03-04	1.150000	1.180000	1.10000	1.150000	+2.679%	70,235	-21.739%
2026-03-03	1.140000	1.170000	1.10000	1.120000	+2.283%	90,483	-19.643%
2026-03-02	1.150000	1.150000	1.09000	1.095000	-0.635%	74,397	-17.808%
2026-02-27	1.070000	1.140000	1.06000	1.102000	+2.037%	131,650	-18.330%
2026-02-26	1.170000	1.200000	1.08000	1.080000	-7.692%	184,986	-16.667%
2026-02-25	1.175000	1.236500	1.14000	1.170000	+2.632%	35,905	-23.077%
2026-02-24	1.280000	1.280000	1.13000	1.140000	-7.317%	106,920	-21.053%
2026-02-23	1.274000	1.274000	1.18000	1.230000	-2.381%	55,119	-26.829%
2026-02-20	1.240000	1.270000	1.21000	1.260000	+3.279%	53,335	-28.571%
2026-02-19	1.170000	1.220000	1.15000	1.220000	+4.274%	75,981	-26.230%
2026-02-18	1.120000	1.200000	1.12000	1.170000	+2.183%	135,767	-23.077%
2026-02-17	1.150000	1.240000	1.12600	1.145000	-0.435%	53,224	-21.397%
2026-02-13	1.170000	1.230000	1.14000	1.150000	-1.709%	66,070	-21.739%
2026-02-12	1.180000	1.260000	1.17000	1.170000	0.000%	136,727	-23.077%
2026-02-11	1.160000	1.230000	1.12000	1.170000	-0.847%	247,290	-23.077%
2026-02-10	1.240000	1.290000	1.13000	1.180000	-3.279%	185,419	-23.729%
2026-02-09	1.130000	1.230000	1.13000	1.220000	+4.274%	93,950	-26.230%
2026-02-06	1.170000	1.250000	1.12000	1.170000	-0.847%	271,923	-23.077%
2026-02-05	1.210000	1.250000	1.15000	1.180000	-9.231%	193,896	-23.729%
2026-02-04	1.450000	1.450000	1.15000	1.300000	-5.109%	261,807	-30.769%
2026-02-03	1.440000	1.443500	1.34000	1.370000	-4.196%	90,361	-34.307%
2026-02-02	1.440000	1.450000	1.42000	1.430000	-0.279%	36,759	-37.063%
2026-01-30	1.490000	1.500000	1.40000	1.434000	-3.758%	39,023	-37.238%
2026-01-29	1.500000	1.500000	1.39000	1.490000	+2.759%	105,049	-39.597%
2026-01-28	1.590000	1.600000	1.36000	1.450000	-9.375%	311,736	-37.931%
2026-01-27	1.615000	1.615000	1.52000	1.600000	+3.226%	139,709	-43.750%
2026-01-26	1.710000	1.760000	1.53000	1.550000	-8.824%	141,992	-41.935%
2026-01-23	1.760000	1.800000	1.68500	1.700000	-5.292%	140,081	-47.059%
2026-01-22	1.805000	1.820000	1.77000	1.795000	-0.278%	55,397	-49.861%
2026-01-21	1.892500	1.950000	1.75000	1.800000	+2.857%	129,000	-50.000%
2026-01-20	1.880000	1.886000	1.75000	1.750000	-6.166%	203,631	-48.571%
2026-01-16	1.860000	1.900000	1.81000	1.865000	+0.811%	70,829	-51.743%
2026-01-15	1.860000	1.880000	1.80000	1.850000	+2.210%	151,598	-51.351%
2026-01-14	1.840000	1.860000	1.81000	1.810000	-0.549%	78,370	-50.276%
2026-01-13	1.990000	1.990000	1.82000	1.820000	-3.448%	139,135	-50.549%
2026-01-12	1.886500	1.894000	1.81000	1.885000	+3.005%	46,072	-52.255%
2026-01-09	1.830000	1.890000	1.82125	1.830000	+0.549%	95,341	-50.820%
2026-01-08	1.890000	1.957000	1.81000	1.820000	-1.622%	92,726	-50.549%
2026-01-07	1.760000	1.890000	1.75000	1.850000	+4.520%	72,735	-51.351%
2026-01-06	1.790000	1.839000	1.75000	1.770000	-1.667%	57,497	-49.153%
2026-01-05	1.850000	1.890000	1.80000	1.800000	-0.552%	177,083	-50.000%
2026-01-02	1.830000	1.950000	1.81000	1.810000	0.000%	99,234	-50.276%
2025-12-31	1.800000	1.850000	1.79000	1.810000	+0.556%	262,878	-50.276%
2025-12-30	1.860000	1.870000	1.80000	1.800000	-4.255%	57,893	-50.000%
2025-12-29	1.920000	1.950000	1.86000	1.880000	-2.083%	84,615	-52.128%
2025-12-26	1.900000	1.950000	1.87000	1.920000	+1.587%	23,632	-53.125%
2025-12-24	1.870000	1.930000	1.87000	1.890000	+2.717%	79,589	-52.381%
2025-12-23	1.810000	1.900000	1.79400	1.840000	+1.099%	98,186	-51.087%
2025-12-22	1.860000	1.930000	1.81000	1.820000	-1.622%	107,649	-50.549%
2025-12-19	1.910000	1.940000	1.80000	1.850000	-3.141%	47,354	-51.351%
2025-12-18	1.910000	1.951500	1.87000	1.910000	0.000%	102,389	-52.880%
2025-12-17	1.940000	1.990000	1.91000	1.910000	-1.546%	120,201	-52.880%
2025-12-16	2.000000	2.120000	1.92000	1.940000	-0.513%	107,363	-53.608%
2025-12-15	1.970000	2.000000	1.88000	1.950000	+3.175%	237,661	-53.846%
2025-12-12	1.880000	1.950000	1.85000	1.890000	-0.526%	50,008	-52.381%
2025-12-11	1.950000	1.966000	1.90000	1.900000	0.000%	66,563	-52.632%
2025-12-10	1.890000	1.950000	1.76010	1.900000	+1.064%	91,109	-52.632%
2025-12-09	1.883500	1.950000	1.78000	1.880000	+0.187%	51,885	-52.128%
2025-12-08	1.850000	1.920000	1.85000	1.876500	+2.541%	95,837	-52.038%
2025-12-05	1.750000	1.970000	1.75000	1.830000	+7.018%	245,233	-50.820%
2025-12-04	1.710000	1.850000	1.71000	1.710000	+1.183%	183,841	-47.368%
2025-12-03	1.730000	1.730000	1.68800	1.690000	+1.807%	62,336	-46.746%
2025-12-02	1.650000	1.740000	1.65000	1.660000	+0.606%	142,686	-45.783%
2025-12-01	1.450000	1.680000	1.43000	1.650000	+14.345%	194,762	-45.455%
2025-11-28	1.400000	1.550000	1.40000	1.443000	+0.909%	107,432	-37.630%
2025-11-26	1.430000	1.490000	1.40000	1.430000	-1.379%	87,426	-37.063%
2025-11-25	1.470000	1.530000	1.43000	1.450000	-1.361%	45,101	-37.931%
2025-11-24	1.560000	1.560000	1.40000	1.470000	-0.676%	85,158	-38.776%
2025-11-21	1.470000	1.550000	1.47000	1.480000	+0.680%	60,284	-39.189%
2025-11-20	1.400000	1.486000	1.40000	1.470000	-0.676%	96,304	-38.776%
2025-11-19	1.490000	1.550000	1.42000	1.480000	+4.225%	75,290	-39.189%
2025-11-18	1.560000	1.560000	1.41000	1.420000	-2.069%	135,148	-36.620%
2025-11-17	1.590000	1.600000	1.40000	1.450000	-8.805%	362,868	-37.931%
2025-11-14	1.630000	1.650000	1.58000	1.590000	0.000%	55,607	-43.396%
2025-11-13	1.600000	1.650000	1.56000	1.590000	-1.242%	232,478	-43.396%
2025-11-12	1.650000	1.650000	1.61000	1.610000	-2.424%	9,079	-44.099%
2025-11-11	1.602000	1.680000	1.58000	1.650000	-0.602%	36,790	-45.455%
2025-11-10	1.650000	1.680000	1.57000	1.660000	+3.750%	94,298	-45.783%
2025-11-07	1.684500	1.684500	1.51000	1.600000	-3.614%	331,328	-43.750%
2025-11-06	1.690000	1.740000	1.66000	1.660000	-2.353%	33,394	-45.783%
2025-11-05	1.790000	1.790000	1.66000	1.700000	+1.796%	21,524	-47.059%
2025-11-04	1.720000	1.740000	1.67000	1.670000	-2.624%	92,798	-46.108%
2025-11-03	1.780000	1.812000	1.71000	1.715000	-4.190%	38,053	-47.522%
2025-10-31	1.750000	1.820000	1.72000	1.790000	+4.678%	96,860	-49.721%
2025-10-30	1.740000	1.750000	1.66000	1.710000	-0.581%	54,989	-47.368%
2025-10-29	1.700000	1.780000	1.70000	1.720000	-0.578%	137,586	-47.674%
2025-10-28	1.730000	1.790000	1.71000	1.730000	+0.348%	112,821	-47.977%
2025-10-27	1.710000	1.730000	1.65000	1.724000	+4.485%	120,621	-47.796%
2025-10-24	1.700000	1.770000	1.50000	1.650000	-2.941%	354,963	-45.455%
2025-10-23	1.590000	1.740000	1.55000	1.700000	+11.111%	64,782	-47.059%
2025-10-22	1.620000	1.720000	1.51000	1.530000	-11.765%	312,239	-41.176%
2025-10-21	1.800000	1.820000	1.65000	1.734000	-2.034%	60,028	-48.097%
2025-10-20	1.900000	1.900000	1.60000	1.770000	-2.210%	149,446	-49.153%
2025-10-17	1.790000	1.850000	1.71000	1.810000	+1.685%	39,831	-50.276%
2025-10-16	1.950000	1.950000	1.59000	1.780000	-9.645%	490,041	-49.438%
2025-10-15	1.940000	1.990000	1.86000	1.970000	+1.546%	64,693	-54.315%
2025-10-14	1.890000	2.000000	1.66000	1.940000	-3.000%	144,163	-53.608%
2025-10-13	2.050000	2.100000	1.92600	2.000000	-0.990%	65,275	-55.000%
2025-10-10	2.200000	2.200000	1.95000	2.020000	-6.047%	213,422	-55.446%
2025-10-09	2.100000	2.200000	2.09600	2.150000	+3.365%	110,531	-58.140%
2025-10-08	1.990000	2.100000	1.99000	2.080000	+6.667%	75,417	-56.731%
2025-10-07	1.970000	2.135000	1.92000	1.950000	+2.632%	96,362	-53.846%
2025-10-06	1.950000	1.990000	1.85000	1.900000	+0.529%	113,742	-52.632%
2025-10-03	1.900000	2.080000	1.85000	1.890000	0.000%	169,709	-52.381%
2025-10-02	1.955000	2.050000	1.89000	1.890000	-3.571%	216,555	-52.381%
2025-10-01	2.000000	2.000000	1.86000	1.960000	-1.508%	48,587	-54.082%
2025-09-30	1.980000	2.080000	1.91000	1.990000	-0.500%	79,205	-54.774%
2025-09-29	2.020000	2.150000	1.90000	2.000000	0.000%	111,177	-55.000%
2025-09-26	2.020000	2.080000	1.83000	2.000000	-0.990%	103,722	-55.000%
2025-09-25	1.950000	2.140000	1.92500	2.020000	+4.663%	348,888	-55.446%
2025-09-24	1.650000	2.150000	1.63000	1.930000	+16.970%	612,322	-53.368%
2025-09-23	1.590000	1.680000	1.58000	1.650000	+3.904%	119,503	-45.455%
2025-09-22	1.520000	1.590000	1.42000	1.588000	+5.026%	182,280	-43.325%
2025-09-19	1.500000	1.512000	1.38000	1.512000	+7.234%	158,042	-40.476%
2025-09-18	1.350000	1.490000	1.35000	1.410000	+4.444%	155,027	-36.170%
2025-09-17	1.390000	1.410000	1.35000	1.350000	+0.746%	84,134	-33.333%
2025-09-16	1.390000	1.410000	1.31000	1.340000	-0.741%	131,860	-32.836%
2025-09-15	1.450000	1.500000	1.34000	1.350000	-10.000%	138,290	-33.333%
2025-09-12	1.542000	1.620000	1.42000	1.500000	-2.597%	57,002	-40.000%
2025-09-11	1.450000	1.580000	1.45000	1.540000	+4.054%	50,502	-41.558%
2025-09-10	1.460000	1.680000	1.46000	1.480000	+2.069%	70,858	-39.189%
2025-09-09	1.490000	1.570000	1.40000	1.450000	-2.685%	81,883	-37.931%
2025-09-08	1.420000	1.600000	1.41000	1.490000	-1.325%	90,488	-39.597%
2025-09-05	1.430000	1.600000	1.38000	1.510000	+12.687%	254,506	-40.397%
2025-09-04	1.430000	1.540000	1.33000	1.340000	-5.634%	131,709	-32.836%
2025-09-03	1.540000	1.650000	1.33010	1.420000	-6.579%	112,021	-36.620%
2025-09-02	1.590000	1.740000	1.52000	1.520000	-4.101%	158,769	-40.789%
2025-08-29	1.650000	1.726000	1.58000	1.585000	+0.955%	47,049	-43.218%
2025-08-28	1.550000	1.670000	1.55000	1.570000	-6.269%	54,424	-42.675%
2025-08-27	1.500000	1.700000	1.50000	1.675000	+12.416%	122,389	-46.269%
2025-08-26	1.455000	1.500000	1.36000	1.490000	+0.676%	215,191	-39.597%
2025-08-25	1.600000	1.780000	1.40000	1.480000	-9.756%	177,325	-39.189%
2025-08-22	1.670000	1.800000	1.60650	1.640000	+2.500%	46,252	-45.122%
2025-08-21	1.500000	1.810000	1.42000	1.600000	+6.667%	122,479	-43.750%
2025-08-20	1.620000	1.620000	1.36000	1.500000	-3.846%	151,083	-40.000%
2025-08-19	1.630000	1.700000	1.53000	1.560000	-8.235%	125,245	-42.308%
2025-08-18	1.840000	1.840000	1.60000	1.700000	-7.104%	337,633	-47.059%
2025-08-15	1.860000	1.920000	1.55000	1.830000	-1.613%	226,873	-50.820%
2025-08-14	1.960000	1.980000	1.86000	1.860000	-4.124%	26,348	-51.613%
2025-08-13	1.980000	2.000000	1.93000	1.940000	-2.020%	24,517	-53.608%
2025-08-12	1.970000	1.980000	1.93500	1.980000	+3.125%	4,578	-54.545%
2025-08-11	1.830000	2.000000	1.82000	1.920000	-2.041%	48,586	-53.125%
2025-08-08	1.940000	2.000000	1.94000	1.960000	0.000%	30,095	-54.082%
2025-08-07	1.910000	2.000000	1.91000	1.960000	+2.618%	39,484	-54.082%
2025-08-06	2.050000	2.050000	1.90000	1.910000	-5.446%	155,839	-52.880%
2025-08-05	1.960000	2.120000	1.96000	2.020000	+3.061%	81,477	-55.446%
2025-08-04	1.910000	2.037500	1.85000	1.960000	+2.618%	106,777	-54.082%
2025-08-01	2.020000	2.030000	1.91000	1.910000	-3.924%	98,666	-52.880%
2025-07-31	2.030000	2.070000	1.95000	1.988000	-4.423%	112,466	-54.728%
2025-07-30	2.100000	2.140000	2.06000	2.080000	-2.804%	124,462	-56.731%
2025-07-29	2.200000	2.250000	2.11000	2.140000	0.000%	93,554	-57.944%
2025-07-28	2.190000	2.220000	2.10000	2.140000	-2.727%	182,597	-57.944%
2025-07-25	2.220000	2.220000	2.14000	2.200000	-0.901%	37,015	-59.091%
2025-07-24	2.280000	2.280000	2.15250	2.220000	-2.632%	54,756	-59.459%
2025-07-23	2.270000	2.280000	2.24000	2.280000	+0.441%	64,052	-60.526%
2025-07-22	2.280000	2.280000	2.10000	2.270000	+0.442%	116,808	-60.352%
2025-07-21	2.290000	2.290000	2.21000	2.260000	-0.877%	35,622	-60.177%
2025-07-18	2.226000	2.300000	2.21000	2.280000	+2.703%	37,130	-60.526%
2025-07-17	2.320000	2.320000	2.20000	2.220000	-0.893%	57,235	-59.459%
2025-07-16	2.290000	2.300000	2.20000	2.240000	-1.754%	155,341	-59.821%
2025-07-15	2.380000	2.380000	2.25000	2.280000	-2.979%	198,300	-60.526%
2025-07-14	2.280000	2.460000	2.20000	2.350000	+3.251%	215,104	-61.702%
2025-07-11	2.280000	2.340000	2.24000	2.276000	+1.156%	71,285	-60.457%
2025-07-10	2.240000	2.270000	2.24000	2.250000	+0.446%	61,978	-60.000%
2025-07-09	2.230000	2.340000	2.22000	2.240000	+1.357%	42,562	-59.821%
2025-07-08	2.280000	2.280000	2.21000	2.210000	-2.212%	47,707	-59.276%
2025-07-07	2.260000	2.280000	2.20000	2.260000	0.000%	68,102	-60.177%
2025-07-03	2.240000	2.300000	2.20000	2.260000	+1.345%	135,941	-60.177%
2025-07-02	2.200000	2.290000	2.18000	2.230000	+2.294%	171,579	-59.641%
2025-07-01	2.190000	2.200000	2.14000	2.180000	+3.810%	33,848	-58.716%
2025-06-30	2.040000	2.180000	2.04000	2.100000	+10.526%	78,025	-57.143%
2025-06-27	2.215000	2.220000	1.90000	1.900000	-14.027%	155,151	-52.632%
2025-06-26	2.230000	2.250000	2.19000	2.210000	-1.339%	46,166	-59.276%
2025-06-25	2.240000	2.334500	2.18000	2.240000	+2.283%	191,156	-59.821%
2025-06-24	2.230000	2.290000	2.11000	2.190000	-0.905%	90,346	-58.904%
2025-06-23	2.280000	2.290000	2.10000	2.210000	+5.238%	218,374	-59.276%
2025-06-20	2.070000	2.380000	2.04000	2.100000	+5.581%	139,217	-57.143%
2025-06-18	2.030000	2.030000	1.93000	1.989000	-1.290%	13,908	-54.751%
2025-06-17	2.030000	2.030000	1.97000	2.015000	-1.225%	45,838	-55.335%
2025-06-16	2.005000	2.096000	1.96000	2.040000	+4.082%	55,220	-55.882%
2025-06-13	2.010000	2.090000	1.92000	1.960000	-2.000%	143,553	-54.082%
2025-06-12	2.045000	2.060000	1.77000	2.000000	0.000%	237,151	-55.000%
2025-06-11	2.490000	2.490000	1.75000	2.000000	-18.367%	416,717	-55.000%
2025-06-10	2.510000	2.510000	2.41000	2.450000	-2.196%	169,681	-63.265%
2025-06-09	2.590000	2.690000	2.41000	2.505000	-1.765%	274,615	-64.072%
2025-06-06	2.400000	2.580000	2.37500	2.550000	+10.390%	255,993	-64.706%
2025-06-05	2.400000	2.470000	2.16000	2.310000	+8.451%	264,026	-61.039%
2025-06-04	2.900000	2.990000	1.92000	2.130000	-25.524%	962,646	-57.746%
2025-06-03	2.500000	2.860000	2.46000	2.860000	+15.323%	423,368	-68.531%
2025-06-02	2.215000	2.500000	2.21000	2.480000	+13.242%	407,421	-63.710%
2025-05-30	2.000000	2.190000	1.95000	2.190000	+10.050%	426,431	-58.904%
2025-05-29	1.940000	2.000000	1.87000	1.990000	+3.646%	262,541	-54.774%
2025-05-28	1.700000	1.990000	1.70000	1.920000	+12.941%	322,043	-53.125%
2025-05-27	1.760000	1.790000	1.52000	1.700000	+1.190%	310,279	-47.059%
2025-05-23	1.530000	1.740000	1.45000	1.680000	+12.000%	224,124	-46.429%
2025-05-22	1.300000	1.644000	1.30000	1.500000	+16.279%	287,669	-40.000%
2025-05-21	1.250000	1.310000	1.11000	1.290000	+5.738%	123,378	-30.233%
2025-05-20	1.230000	1.240000	1.08000	1.220000	+2.521%	138,147	-26.230%
2025-05-19	1.230000	1.260000	1.15000	1.190000	-2.459%	316,234	-24.370%
2025-05-16	1.140000	1.220000	1.09000	1.220000	+10.909%	123,637	-26.230%
2025-05-15	1.150000	1.200000	1.01000	1.100000	+1.852%	182,987	-18.182%
2025-05-14	0.760000	1.080000	0.76000	1.080000	+44.000%	481,353	-16.667%
2025-05-13	0.760100	0.800000	0.72000	0.750000	-6.250%	166,579	+20.000%
2025-05-12	0.810100	0.845000	0.75000	0.800000	-2.741%	37,995	+12.500%
2025-05-09	0.789000	0.850000	0.78900	0.822550	+6.135%	60,050	+9.416%
2025-05-08	0.800000	0.800000	0.76010	0.775000	-2.400%	2,523	+16.129%
2025-05-07	0.825000	0.849900	0.79010	0.794060	-1.052%	81,340	+13.342%
2025-05-06	0.839900	0.839900	0.76000	0.802500	-2.727%	22,855	+12.150%
2025-05-05	0.825000	0.825000	0.71130	0.825000	+5.769%	143,907	+9.091%
2025-05-02	0.781000	0.825000	0.75000	0.780000	+6.849%	186,597	+15.385%
2025-05-01	0.705000	0.770000	0.70000	0.730000	-6.386%	73,036	+23.288%
2025-04-30	0.720000	0.780000	0.68990	0.779800	+14.006%	139,815	+15.414%
2025-04-29	0.729000	0.729000	0.64000	0.684000	+6.875%	99,430	+31.579%
2025-04-28	0.659150	0.685000	0.62000	0.640000	-1.538%	111,952	+40.625%
2025-04-25	0.687500	0.690000	0.62700	0.650000	-1.530%	118,197	+38.462%
2025-04-24	0.700000	0.735000	0.66000	0.660100	-5.022%	88,404	+36.343%
2025-04-23	0.692000	0.700000	0.69000	0.695000	-0.714%	14,688	+29.496%
2025-04-22	0.710000	0.730000	0.70000	0.700000	+1.545%	71,696	+28.571%
2025-04-21	0.700000	0.732500	0.68050	0.689350	+1.375%	93,485	+30.558%
2025-04-17	0.681000	0.712500	0.68000	0.680000	-0.147%	109,087	+32.353%
2025-04-16	0.700000	0.710000	0.68100	0.681000	-2.014%	33,021	+32.159%
2025-04-15	0.700000	0.700000	0.69500	0.695000	-0.714%	36,870	+29.496%
2025-04-14	0.735000	0.735000	0.66005	0.700000	-4.762%	84,767	+28.571%
2025-04-11	0.680000	0.750000	0.68000	0.735000	+3.521%	4,253	+22.449%
2025-04-10	0.740000	0.740000	0.68000	0.710000	+1.429%	51,446	+26.761%
2025-04-09	0.754250	0.754250	0.68000	0.700000	-2.778%	64,698	+28.571%
2025-04-08	0.739750	0.760000	0.71495	0.720000	-3.987%	185,125	+25.000%
2025-04-07	0.710000	0.750000	0.61240	0.749900	-0.013%	664,463	+20.016%

.dark-mode .hWp2gt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hWp2gt{ color: #333333; background-color: white; border: 2px solid #333333; }AERGAPPLIED ENERGETICS INCstock OTC

AERG
APPLIED ENERGETICS INC
stock OTC