Dark

AERG
APPLIED ENERGETICS INC
stock OTC

EOD

Jul 27, 2026

1.27USD+1.600%(+0.02)22,068

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.280000	1.300000	1.21000	1.270000	+1.600%	22,068	0.000%
2026-07-24	1.210000	1.300000	1.21000	1.250000	-0.160%	47,250	+1.600%
2026-07-23	1.290000	1.340000	1.24000	1.252000	-1.417%	58,619	+1.438%
2026-07-22	1.260000	1.280000	1.24000	1.270000	+1.600%	51,331	0.000%
2026-07-21	1.234621	1.260000	1.20000	1.250000	0.000%	44,704	+1.600%
2026-07-20	1.180000	1.270000	1.17000	1.250000	+5.042%	87,390	+1.600%
2026-07-17	1.170000	1.220000	1.16000	1.190000	0.000%	85,423	+6.723%
2026-07-16	1.230000	1.300000	1.19000	1.190000	-3.252%	58,112	+6.723%
2026-07-15	1.245000	1.270000	1.21000	1.230000	-1.600%	99,249	+3.252%
2026-07-14	1.250000	1.270000	1.21000	1.250000	-0.794%	214,331	+1.600%
2026-07-13	1.280000	1.280000	1.24000	1.260000	-1.486%	41,935	+0.794%
2026-07-10	1.250000	1.300000	1.24000	1.279000	+1.107%	108,571	-0.704%
2026-07-09	1.300000	1.300000	1.21000	1.265000	+0.397%	127,686	+0.395%
2026-07-08	1.210000	1.278000	1.21000	1.260000	+2.439%	34,151	+0.794%
2026-07-07	1.290000	1.308000	1.21000	1.230000	-4.651%	108,844	+3.252%
2026-07-06	1.350000	1.350000	1.28000	1.290000	-2.273%	36,592	-1.550%
2026-07-02	1.290000	1.320000	1.28500	1.320000	0.000%	28,651	-3.788%
2026-07-01	1.310000	1.320000	1.31000	1.320000	-1.493%	9,363	-3.788%
2026-06-30	1.350000	1.350000	1.29000	1.340000	0.000%	41,766	-5.224%
2026-06-29	1.300000	1.344000	1.30000	1.340000	+3.077%	24,632	-5.224%
2026-06-26	1.290000	1.340000	1.29000	1.300000	+2.362%	25,426	-2.308%
2026-06-25	1.250000	1.340000	1.24000	1.270000	+1.600%	11,712	0.000%
2026-06-24	1.330000	1.340000	1.23000	1.250000	-6.015%	35,574	+1.600%
2026-06-23	1.350000	1.350000	1.30000	1.330000	-2.920%	75,843	-4.511%
2026-06-22	1.470000	1.470000	1.34000	1.370000	-5.517%	140,972	-7.299%
2026-06-18	1.480000	1.480000	1.43000	1.450000	+2.113%	17,534	-12.414%
2026-06-17	1.490000	1.550000	1.38000	1.420000	-2.740%	41,253	-10.563%
2026-06-16	1.560000	1.560000	1.42000	1.460000	-0.680%	35,750	-13.014%
2026-06-15	1.440000	1.600000	1.44000	1.470000	-0.810%	37,939	-13.605%
2026-06-12	1.500000	1.500000	1.37010	1.482000	+0.135%	82,795	-14.305%
2026-06-11	1.410000	1.500000	1.41000	1.480000	+1.823%	43,606	-14.189%
2026-06-10	1.490000	1.510000	1.43000	1.453500	+1.398%	50,546	-12.625%
2026-06-09	1.400000	1.526000	1.38000	1.433466	-2.684%	62,826	-11.404%
2026-06-08	1.510000	1.510000	1.38000	1.473000	-4.226%	65,199	-13.781%
2026-06-05	1.670000	1.690000	1.36000	1.538000	-6.788%	204,485	-17.425%
2026-06-04	1.570000	1.700000	1.54000	1.650000	+6.452%	125,329	-23.030%
2026-06-03	1.510000	1.640000	1.51000	1.550000	+0.649%	68,530	-18.065%
2026-06-02	1.560000	1.680000	1.50000	1.540000	-3.145%	131,325	-17.532%
2026-06-01	1.350000	1.680000	1.35000	1.590000	+17.778%	218,526	-20.126%
2026-05-29	1.280000	1.390000	1.26000	1.350000	+8.000%	189,206	-5.926%
2026-05-28	1.210000	1.280000	1.20000	1.250000	+1.626%	180,058	+1.600%
2026-05-27	1.250000	1.250000	1.17000	1.230000	+3.361%	165,871	+3.252%
2026-05-26	1.200000	1.250000	1.18000	1.190000	-3.252%	93,674	+6.723%
2026-05-22	1.230000	1.330000	1.16000	1.230000	-5.385%	240,683	+3.252%
2026-05-21	1.220000	1.350000	1.22000	1.300000	+5.691%	82,512	-2.308%
2026-05-20	1.190000	1.280000	1.14000	1.230000	+5.128%	122,605	+3.252%
2026-05-19	1.320000	1.340000	1.09000	1.170000	-11.364%	132,061	+8.547%
2026-05-18	1.355000	1.360000	1.25000	1.320000	-0.752%	30,584	-3.788%
2026-05-15	1.370000	1.450000	1.33000	1.330000	-5.000%	67,256	-4.511%
2026-05-14	1.470000	1.470000	1.38000	1.400000	-5.245%	64,007	-9.286%
2026-05-13	1.430000	1.480000	1.37000	1.477500	+3.322%	33,303	-14.044%
2026-05-12	1.560000	1.560000	1.40000	1.430000	-9.494%	55,771	-11.189%
2026-05-11	1.290000	1.620000	1.28000	1.580000	+18.797%	167,736	-19.620%
2026-05-08	1.390000	1.390000	1.29000	1.330000	-2.206%	39,938	-4.511%
2026-05-07	1.390000	1.430000	1.36000	1.360000	-2.857%	66,970	-6.618%
2026-05-06	1.310000	1.400000	1.28000	1.400000	+7.692%	58,234	-9.286%
2026-05-05	1.350000	1.350000	1.28000	1.300000	-2.256%	61,749	-2.308%
2026-05-04	1.360000	1.360000	1.31000	1.330000	-1.990%	47,913	-4.511%
2026-05-01	1.350000	1.357000	1.26000	1.357000	+0.519%	45,142	-6.411%
2026-04-30	1.270000	1.370000	1.27000	1.350000	+4.651%	37,190	-5.926%
2026-04-29	1.370000	1.380000	1.22000	1.290000	-5.147%	113,403	-1.550%
2026-04-28	1.360000	1.370000	1.35000	1.360000	+0.741%	58,083	-6.618%
2026-04-27	1.360000	1.400000	1.32000	1.350000	0.000%	74,132	-5.926%
2026-04-24	1.350000	1.360000	1.35000	1.350000	0.000%	56,782	-5.926%
2026-04-23	1.400000	1.400000	1.35000	1.350000	-4.930%	44,981	-5.926%
2026-04-22	1.400000	1.450000	1.35000	1.420000	+5.185%	146,525	-10.563%
2026-04-21	1.340000	1.410000	1.34000	1.350000	0.000%	51,284	-5.926%
2026-04-20	1.300000	1.350000	1.30000	1.350000	+2.721%	58,739	-5.926%
2026-04-17	1.300000	1.322000	1.20000	1.314239	+1.879%	80,436	-3.366%
2026-04-16	1.050000	1.320000	1.00000	1.290000	+23.919%	163,721	-1.550%
2026-04-15	1.070000	1.070000	0.98000	1.041000	+4.100%	59,077	+21.998%
2026-04-14	0.994805	1.090000	0.99000	1.000000	+2.041%	118,147	+27.000%
2026-04-13	1.090000	1.140000	0.96000	0.980000	-10.909%	357,195	+29.592%
2026-04-10	1.100000	1.121725	1.06000	1.100000	+3.578%	63,088	+15.455%
2026-04-09	1.140000	1.141500	1.04600	1.062000	-6.842%	248,001	+19.586%
2026-04-08	1.200000	1.200000	1.07000	1.140000	-4.202%	231,546	+11.404%
2026-04-07	1.230000	1.250000	1.16000	1.190000	-4.032%	93,262	+6.723%
2026-04-06	1.250000	1.270000	1.21000	1.240000	+0.813%	111,955	+2.419%
2026-04-02	1.270000	1.270000	1.20000	1.230000	-1.600%	111,467	+3.252%
2026-04-01	1.290000	1.290000	1.25000	1.250000	-1.575%	62,193	+1.600%
2026-03-31	1.260000	1.290000	1.25000	1.270000	+0.794%	43,565	0.000%
2026-03-30	1.290000	1.290000	1.26000	1.260000	-1.563%	57,583	+0.794%
2026-03-27	1.240000	1.290000	1.24000	1.280000	+3.226%	208,827	-0.781%
2026-03-26	1.320000	1.330000	1.24000	1.240000	-6.061%	129,217	+2.419%
2026-03-25	1.350000	1.390000	1.29000	1.320000	-2.941%	109,469	-3.788%
2026-03-24	1.380000	1.420000	1.36000	1.360000	-1.449%	255,524	-6.618%
2026-03-23	1.370000	1.400000	1.35000	1.380000	+1.471%	96,650	-7.971%
2026-03-20	1.360000	1.400000	1.32000	1.360000	-0.730%	106,368	-6.618%
2026-03-19	1.390000	1.390000	1.34000	1.370000	0.000%	188,139	-7.299%
2026-03-18	1.390000	1.390000	1.32000	1.370000	-1.439%	36,792	-7.299%
2026-03-17	1.360000	1.430000	1.32830	1.390000	+2.963%	228,573	-8.633%
2026-03-16	1.290000	1.390000	1.29000	1.350000	+5.469%	83,583	-5.926%
2026-03-13	1.346000	1.370000	1.26000	1.280000	-2.290%	65,026	-0.781%
2026-03-12	1.250000	1.380000	1.25000	1.310000	+2.344%	20,166	-3.053%
2026-03-11	1.260000	1.290000	1.25000	1.280000	+1.587%	46,022	-0.781%
2026-03-10	1.300000	1.300000	1.26000	1.260000	-1.408%	43,582	+0.794%
2026-03-09	1.390000	1.390000	1.25000	1.278000	+2.240%	122,823	-0.626%
2026-03-06	1.182000	1.350000	1.17000	1.250000	+5.932%	118,685	+1.600%
2026-03-05	1.080000	1.200000	1.08000	1.180000	+2.609%	26,522	+7.627%
2026-03-04	1.150000	1.180000	1.10000	1.150000	+2.679%	70,235	+10.435%
2026-03-03	1.140000	1.170000	1.10000	1.120000	+2.283%	90,483	+13.393%
2026-03-02	1.150000	1.150000	1.09000	1.095000	-0.635%	74,397	+15.982%
2026-02-27	1.070000	1.140000	1.06000	1.102000	+2.037%	131,650	+15.245%
2026-02-26	1.170000	1.200000	1.08000	1.080000	-7.692%	184,986	+17.593%
2026-02-25	1.175000	1.236500	1.14000	1.170000	+2.632%	35,905	+8.547%
2026-02-24	1.280000	1.280000	1.13000	1.140000	-7.317%	106,920	+11.404%
2026-02-23	1.274000	1.274000	1.18000	1.230000	-2.381%	55,119	+3.252%
2026-02-20	1.240000	1.270000	1.21000	1.260000	+3.279%	53,335	+0.794%
2026-02-19	1.170000	1.220000	1.15000	1.220000	+4.274%	75,981	+4.098%
2026-02-18	1.120000	1.200000	1.12000	1.170000	+2.183%	135,767	+8.547%
2026-02-17	1.150000	1.240000	1.12600	1.145000	-0.435%	53,224	+10.917%
2026-02-13	1.170000	1.230000	1.14000	1.150000	-1.709%	66,070	+10.435%
2026-02-12	1.180000	1.260000	1.17000	1.170000	0.000%	136,727	+8.547%
2026-02-11	1.160000	1.230000	1.12000	1.170000	-0.847%	247,290	+8.547%
2026-02-10	1.240000	1.290000	1.13000	1.180000	-3.279%	185,419	+7.627%
2026-02-09	1.130000	1.230000	1.13000	1.220000	+4.274%	93,950	+4.098%
2026-02-06	1.170000	1.250000	1.12000	1.170000	-0.847%	271,923	+8.547%
2026-02-05	1.210000	1.250000	1.15000	1.180000	-9.231%	193,896	+7.627%
2026-02-04	1.450000	1.450000	1.15000	1.300000	-5.109%	261,807	-2.308%
2026-02-03	1.440000	1.443500	1.34000	1.370000	-4.196%	90,361	-7.299%
2026-02-02	1.440000	1.450000	1.42000	1.430000	-0.279%	36,759	-11.189%
2026-01-30	1.490000	1.500000	1.40000	1.434000	-3.758%	39,023	-11.437%
2026-01-29	1.500000	1.500000	1.39000	1.490000	+2.759%	105,049	-14.765%
2026-01-28	1.590000	1.600000	1.36000	1.450000	-9.375%	311,736	-12.414%
2026-01-27	1.615000	1.615000	1.52000	1.600000	+3.226%	139,709	-20.625%
2026-01-26	1.710000	1.760000	1.53000	1.550000	-8.824%	141,992	-18.065%
2026-01-23	1.760000	1.800000	1.68500	1.700000	-5.292%	140,081	-25.294%
2026-01-22	1.805000	1.820000	1.77000	1.795000	-0.278%	55,397	-29.248%
2026-01-21	1.892500	1.950000	1.75000	1.800000	+2.857%	129,000	-29.444%
2026-01-20	1.880000	1.886000	1.75000	1.750000	-6.166%	203,631	-27.429%
2026-01-16	1.860000	1.900000	1.81000	1.865000	+0.811%	70,829	-31.903%
2026-01-15	1.860000	1.880000	1.80000	1.850000	+2.210%	151,598	-31.351%
2026-01-14	1.840000	1.860000	1.81000	1.810000	-0.549%	78,370	-29.834%
2026-01-13	1.990000	1.990000	1.82000	1.820000	-3.448%	139,135	-30.220%
2026-01-12	1.886500	1.894000	1.81000	1.885000	+3.005%	46,072	-32.626%
2026-01-09	1.830000	1.890000	1.82125	1.830000	+0.549%	95,341	-30.601%
2026-01-08	1.890000	1.957000	1.81000	1.820000	-1.622%	92,726	-30.220%
2026-01-07	1.760000	1.890000	1.75000	1.850000	+4.520%	72,735	-31.351%
2026-01-06	1.790000	1.839000	1.75000	1.770000	-1.667%	57,497	-28.249%
2026-01-05	1.850000	1.890000	1.80000	1.800000	-0.552%	177,083	-29.444%
2026-01-02	1.830000	1.950000	1.81000	1.810000	0.000%	99,234	-29.834%
2025-12-31	1.800000	1.850000	1.79000	1.810000	+0.556%	262,878	-29.834%
2025-12-30	1.860000	1.870000	1.80000	1.800000	-4.255%	57,893	-29.444%
2025-12-29	1.920000	1.950000	1.86000	1.880000	-2.083%	84,615	-32.447%
2025-12-26	1.900000	1.950000	1.87000	1.920000	+1.587%	23,632	-33.854%
2025-12-24	1.870000	1.930000	1.87000	1.890000	+2.717%	79,589	-32.804%
2025-12-23	1.810000	1.900000	1.79400	1.840000	+1.099%	98,186	-30.978%
2025-12-22	1.860000	1.930000	1.81000	1.820000	-1.622%	107,649	-30.220%
2025-12-19	1.910000	1.940000	1.80000	1.850000	-3.141%	47,354	-31.351%
2025-12-18	1.910000	1.951500	1.87000	1.910000	0.000%	102,389	-33.508%
2025-12-17	1.940000	1.990000	1.91000	1.910000	-1.546%	120,201	-33.508%
2025-12-16	2.000000	2.120000	1.92000	1.940000	-0.513%	107,363	-34.536%
2025-12-15	1.970000	2.000000	1.88000	1.950000	+3.175%	237,661	-34.872%
2025-12-12	1.880000	1.950000	1.85000	1.890000	-0.526%	50,008	-32.804%
2025-12-11	1.950000	1.966000	1.90000	1.900000	0.000%	66,563	-33.158%
2025-12-10	1.890000	1.950000	1.76010	1.900000	+1.064%	91,109	-33.158%
2025-12-09	1.883500	1.950000	1.78000	1.880000	+0.187%	51,885	-32.447%
2025-12-08	1.850000	1.920000	1.85000	1.876500	+2.541%	95,837	-32.321%
2025-12-05	1.750000	1.970000	1.75000	1.830000	+7.018%	245,233	-30.601%
2025-12-04	1.710000	1.850000	1.71000	1.710000	+1.183%	183,841	-25.731%
2025-12-03	1.730000	1.730000	1.68800	1.690000	+1.807%	62,336	-24.852%
2025-12-02	1.650000	1.740000	1.65000	1.660000	+0.606%	142,686	-23.494%
2025-12-01	1.450000	1.680000	1.43000	1.650000	+14.345%	194,762	-23.030%
2025-11-28	1.400000	1.550000	1.40000	1.443000	+0.909%	107,432	-11.989%
2025-11-26	1.430000	1.490000	1.40000	1.430000	-1.379%	87,426	-11.189%
2025-11-25	1.470000	1.530000	1.43000	1.450000	-1.361%	45,101	-12.414%
2025-11-24	1.560000	1.560000	1.40000	1.470000	-0.676%	85,158	-13.605%
2025-11-21	1.470000	1.550000	1.47000	1.480000	+0.680%	60,284	-14.189%
2025-11-20	1.400000	1.486000	1.40000	1.470000	-0.676%	96,304	-13.605%
2025-11-19	1.490000	1.550000	1.42000	1.480000	+4.225%	75,290	-14.189%
2025-11-18	1.560000	1.560000	1.41000	1.420000	-2.069%	135,148	-10.563%
2025-11-17	1.590000	1.600000	1.40000	1.450000	-8.805%	362,868	-12.414%
2025-11-14	1.630000	1.650000	1.58000	1.590000	0.000%	55,607	-20.126%
2025-11-13	1.600000	1.650000	1.56000	1.590000	-1.242%	232,478	-20.126%
2025-11-12	1.650000	1.650000	1.61000	1.610000	-2.424%	9,079	-21.118%
2025-11-11	1.602000	1.680000	1.58000	1.650000	-0.602%	36,790	-23.030%
2025-11-10	1.650000	1.680000	1.57000	1.660000	+3.750%	94,298	-23.494%
2025-11-07	1.684500	1.684500	1.51000	1.600000	-3.614%	331,328	-20.625%
2025-11-06	1.690000	1.740000	1.66000	1.660000	-2.353%	33,394	-23.494%
2025-11-05	1.790000	1.790000	1.66000	1.700000	+1.796%	21,524	-25.294%
2025-11-04	1.720000	1.740000	1.67000	1.670000	-2.624%	92,798	-23.952%
2025-11-03	1.780000	1.812000	1.71000	1.715000	-4.190%	38,053	-25.948%
2025-10-31	1.750000	1.820000	1.72000	1.790000	+4.678%	96,860	-29.050%
2025-10-30	1.740000	1.750000	1.66000	1.710000	-0.581%	54,989	-25.731%
2025-10-29	1.700000	1.780000	1.70000	1.720000	-0.578%	137,586	-26.163%
2025-10-28	1.730000	1.790000	1.71000	1.730000	+0.348%	112,821	-26.590%
2025-10-27	1.710000	1.730000	1.65000	1.724000	+4.485%	120,621	-26.334%
2025-10-24	1.700000	1.770000	1.50000	1.650000	-2.941%	354,963	-23.030%
2025-10-23	1.590000	1.740000	1.55000	1.700000	+11.111%	64,782	-25.294%
2025-10-22	1.620000	1.720000	1.51000	1.530000	-11.765%	312,239	-16.993%
2025-10-21	1.800000	1.820000	1.65000	1.734000	-2.034%	60,028	-26.759%
2025-10-20	1.900000	1.900000	1.60000	1.770000	-2.210%	149,446	-28.249%
2025-10-17	1.790000	1.850000	1.71000	1.810000	+1.685%	39,831	-29.834%
2025-10-16	1.950000	1.950000	1.59000	1.780000	-9.645%	490,041	-28.652%
2025-10-15	1.940000	1.990000	1.86000	1.970000	+1.546%	64,693	-35.533%
2025-10-14	1.890000	2.000000	1.66000	1.940000	-3.000%	144,163	-34.536%
2025-10-13	2.050000	2.100000	1.92600	2.000000	-0.990%	65,275	-36.500%
2025-10-10	2.200000	2.200000	1.95000	2.020000	-6.047%	213,422	-37.129%
2025-10-09	2.100000	2.200000	2.09600	2.150000	+3.365%	110,531	-40.930%
2025-10-08	1.990000	2.100000	1.99000	2.080000	+6.667%	75,417	-38.942%
2025-10-07	1.970000	2.135000	1.92000	1.950000	+2.632%	96,362	-34.872%
2025-10-06	1.950000	1.990000	1.85000	1.900000	+0.529%	113,742	-33.158%
2025-10-03	1.900000	2.080000	1.85000	1.890000	0.000%	169,709	-32.804%
2025-10-02	1.955000	2.050000	1.89000	1.890000	-3.571%	216,555	-32.804%
2025-10-01	2.000000	2.000000	1.86000	1.960000	-1.508%	48,587	-35.204%
2025-09-30	1.980000	2.080000	1.91000	1.990000	-0.500%	79,205	-36.181%
2025-09-29	2.020000	2.150000	1.90000	2.000000	0.000%	111,177	-36.500%
2025-09-26	2.020000	2.080000	1.83000	2.000000	-0.990%	103,722	-36.500%
2025-09-25	1.950000	2.140000	1.92500	2.020000	+4.663%	348,888	-37.129%
2025-09-24	1.650000	2.150000	1.63000	1.930000	+16.970%	612,322	-34.197%
2025-09-23	1.590000	1.680000	1.58000	1.650000	+3.904%	119,503	-23.030%
2025-09-22	1.520000	1.590000	1.42000	1.588000	+5.026%	182,280	-20.025%
2025-09-19	1.500000	1.512000	1.38000	1.512000	+7.234%	158,042	-16.005%
2025-09-18	1.350000	1.490000	1.35000	1.410000	+4.444%	155,027	-9.929%
2025-09-17	1.390000	1.410000	1.35000	1.350000	+0.746%	84,134	-5.926%
2025-09-16	1.390000	1.410000	1.31000	1.340000	-0.741%	131,860	-5.224%
2025-09-15	1.450000	1.500000	1.34000	1.350000	-10.000%	138,290	-5.926%
2025-09-12	1.542000	1.620000	1.42000	1.500000	-2.597%	57,002	-15.333%
2025-09-11	1.450000	1.580000	1.45000	1.540000	+4.054%	50,502	-17.532%
2025-09-10	1.460000	1.680000	1.46000	1.480000	+2.069%	70,858	-14.189%
2025-09-09	1.490000	1.570000	1.40000	1.450000	-2.685%	81,883	-12.414%
2025-09-08	1.420000	1.600000	1.41000	1.490000	-1.325%	90,488	-14.765%
2025-09-05	1.430000	1.600000	1.38000	1.510000	+12.687%	254,506	-15.894%
2025-09-04	1.430000	1.540000	1.33000	1.340000	-5.634%	131,709	-5.224%
2025-09-03	1.540000	1.650000	1.33010	1.420000	-6.579%	112,021	-10.563%
2025-09-02	1.590000	1.740000	1.52000	1.520000	-4.101%	158,769	-16.447%
2025-08-29	1.650000	1.726000	1.58000	1.585000	+0.955%	47,049	-19.874%
2025-08-28	1.550000	1.670000	1.55000	1.570000	-6.269%	54,424	-19.108%
2025-08-27	1.500000	1.700000	1.50000	1.675000	+12.416%	122,389	-24.179%
2025-08-26	1.455000	1.500000	1.36000	1.490000	+0.676%	215,191	-14.765%
2025-08-25	1.600000	1.780000	1.40000	1.480000	-9.756%	177,325	-14.189%
2025-08-22	1.670000	1.800000	1.60650	1.640000	+2.500%	46,252	-22.561%
2025-08-21	1.500000	1.810000	1.42000	1.600000	+6.667%	122,479	-20.625%
2025-08-20	1.620000	1.620000	1.36000	1.500000	-3.846%	151,083	-15.333%
2025-08-19	1.630000	1.700000	1.53000	1.560000	-8.235%	125,245	-18.590%
2025-08-18	1.840000	1.840000	1.60000	1.700000	-7.104%	337,633	-25.294%
2025-08-15	1.860000	1.920000	1.55000	1.830000	-1.613%	226,873	-30.601%
2025-08-14	1.960000	1.980000	1.86000	1.860000	-4.124%	26,348	-31.720%
2025-08-13	1.980000	2.000000	1.93000	1.940000	-2.020%	24,517	-34.536%
2025-08-12	1.970000	1.980000	1.93500	1.980000	+3.125%	4,578	-35.859%
2025-08-11	1.830000	2.000000	1.82000	1.920000	-2.041%	48,586	-33.854%
2025-08-08	1.940000	2.000000	1.94000	1.960000	0.000%	30,095	-35.204%
2025-08-07	1.910000	2.000000	1.91000	1.960000	+2.618%	39,484	-35.204%
2025-08-06	2.050000	2.050000	1.90000	1.910000	-5.446%	155,839	-33.508%
2025-08-05	1.960000	2.120000	1.96000	2.020000	+3.061%	81,477	-37.129%
2025-08-04	1.910000	2.037500	1.85000	1.960000	+2.618%	106,777	-35.204%
2025-08-01	2.020000	2.030000	1.91000	1.910000	-3.924%	98,666	-33.508%
2025-07-31	2.030000	2.070000	1.95000	1.988000	-4.423%	112,466	-36.117%
2025-07-30	2.100000	2.140000	2.06000	2.080000	-2.804%	124,462	-38.942%
2025-07-29	2.200000	2.250000	2.11000	2.140000	0.000%	93,554	-40.654%
2025-07-28	2.190000	2.220000	2.10000	2.140000	-2.727%	182,597	-40.654%
2025-07-25	2.220000	2.220000	2.14000	2.200000	-0.901%	37,015	-42.273%
2025-07-24	2.280000	2.280000	2.15250	2.220000	-2.632%	54,756	-42.793%
2025-07-23	2.270000	2.280000	2.24000	2.280000	+0.441%	64,052	-44.298%
2025-07-22	2.280000	2.280000	2.10000	2.270000	+0.442%	116,808	-44.053%
2025-07-21	2.290000	2.290000	2.21000	2.260000	-0.877%	35,622	-43.805%
2025-07-18	2.226000	2.300000	2.21000	2.280000	+2.703%	37,130	-44.298%
2025-07-17	2.320000	2.320000	2.20000	2.220000	-0.893%	57,235	-42.793%
2025-07-16	2.290000	2.300000	2.20000	2.240000	-1.754%	155,341	-43.304%
2025-07-15	2.380000	2.380000	2.25000	2.280000	-2.979%	198,300	-44.298%
2025-07-14	2.280000	2.460000	2.20000	2.350000	+3.251%	215,104	-45.957%
2025-07-11	2.280000	2.340000	2.24000	2.276000	+1.156%	71,285	-44.200%
2025-07-10	2.240000	2.270000	2.24000	2.250000	+0.446%	61,978	-43.556%
2025-07-09	2.230000	2.340000	2.22000	2.240000	+1.357%	42,562	-43.304%
2025-07-08	2.280000	2.280000	2.21000	2.210000	-2.212%	47,707	-42.534%
2025-07-07	2.260000	2.280000	2.20000	2.260000	0.000%	68,102	-43.805%
2025-07-03	2.240000	2.300000	2.20000	2.260000	+1.345%	135,941	-43.805%
2025-07-02	2.200000	2.290000	2.18000	2.230000	+2.294%	171,579	-43.049%
2025-07-01	2.190000	2.200000	2.14000	2.180000	+3.810%	33,848	-41.743%
2025-06-30	2.040000	2.180000	2.04000	2.100000	+10.526%	78,025	-39.524%
2025-06-27	2.215000	2.220000	1.90000	1.900000	-14.027%	155,151	-33.158%
2025-06-26	2.230000	2.250000	2.19000	2.210000	-1.339%	46,166	-42.534%
2025-06-25	2.240000	2.334500	2.18000	2.240000	+2.283%	191,156	-43.304%
2025-06-24	2.230000	2.290000	2.11000	2.190000	-0.905%	90,346	-42.009%
2025-06-23	2.280000	2.290000	2.10000	2.210000	+5.238%	218,374	-42.534%
2025-06-20	2.070000	2.380000	2.04000	2.100000	+5.581%	139,217	-39.524%
2025-06-18	2.030000	2.030000	1.93000	1.989000	-1.290%	13,908	-36.149%
2025-06-17	2.030000	2.030000	1.97000	2.015000	-1.225%	45,838	-36.973%
2025-06-16	2.005000	2.096000	1.96000	2.040000	+4.082%	55,220	-37.745%
2025-06-13	2.010000	2.090000	1.92000	1.960000	-2.000%	143,553	-35.204%
2025-06-12	2.045000	2.060000	1.77000	2.000000	0.000%	237,151	-36.500%
2025-06-11	2.490000	2.490000	1.75000	2.000000	-18.367%	416,717	-36.500%
2025-06-10	2.510000	2.510000	2.41000	2.450000	-2.196%	169,681	-48.163%
2025-06-09	2.590000	2.690000	2.41000	2.505000	-1.765%	274,615	-49.301%
2025-06-06	2.400000	2.580000	2.37500	2.550000	+10.390%	255,993	-50.196%
2025-06-05	2.400000	2.470000	2.16000	2.310000	+8.451%	264,026	-45.022%
2025-06-04	2.900000	2.990000	1.92000	2.130000	-25.524%	962,646	-40.376%
2025-06-03	2.500000	2.860000	2.46000	2.860000	+15.323%	423,368	-55.594%
2025-06-02	2.215000	2.500000	2.21000	2.480000	+13.242%	407,421	-48.790%
2025-05-30	2.000000	2.190000	1.95000	2.190000	+10.050%	426,431	-42.009%
2025-05-29	1.940000	2.000000	1.87000	1.990000	+3.646%	262,541	-36.181%
2025-05-28	1.700000	1.990000	1.70000	1.920000	+12.941%	322,043	-33.854%
2025-05-27	1.760000	1.790000	1.52000	1.700000	+1.190%	310,279	-25.294%
2025-05-23	1.530000	1.740000	1.45000	1.680000	+12.000%	224,124	-24.405%
2025-05-22	1.300000	1.644000	1.30000	1.500000	+16.279%	287,669	-15.333%
2025-05-21	1.250000	1.310000	1.11000	1.290000	+5.738%	123,378	-1.550%
2025-05-20	1.230000	1.240000	1.08000	1.220000	+2.521%	138,147	+4.098%
2025-05-19	1.230000	1.260000	1.15000	1.190000	-2.459%	316,234	+6.723%
2025-05-16	1.140000	1.220000	1.09000	1.220000	+10.909%	123,637	+4.098%
2025-05-15	1.150000	1.200000	1.01000	1.100000	+1.852%	182,987	+15.455%
2025-05-14	0.760000	1.080000	0.76000	1.080000	+44.000%	481,353	+17.593%
2025-05-13	0.760100	0.800000	0.72000	0.750000	-6.250%	166,579	+69.333%
2025-05-12	0.810100	0.845000	0.75000	0.800000	-2.741%	37,995	+58.750%
2025-05-09	0.789000	0.850000	0.78900	0.822550	+6.135%	60,050	+54.398%
2025-05-08	0.800000	0.800000	0.76010	0.775000	-2.400%	2,523	+63.871%
2025-05-07	0.825000	0.849900	0.79010	0.794060	-1.052%	81,340	+59.938%
2025-05-06	0.839900	0.839900	0.76000	0.802500	-2.727%	22,855	+58.255%
2025-05-05	0.825000	0.825000	0.71130	0.825000	+5.769%	143,907	+53.939%
2025-05-02	0.781000	0.825000	0.75000	0.780000	+6.849%	186,597	+62.821%
2025-05-01	0.705000	0.770000	0.70000	0.730000	-6.386%	73,036	+73.973%
2025-04-30	0.720000	0.780000	0.68990	0.779800	+14.006%	139,815	+62.862%
2025-04-29	0.729000	0.729000	0.64000	0.684000	+6.875%	99,430	+85.673%
2025-04-28	0.659150	0.685000	0.62000	0.640000	-1.538%	111,952	+98.438%
2025-04-25	0.687500	0.690000	0.62700	0.650000	-1.530%	118,197	+95.385%
2025-04-24	0.700000	0.735000	0.66000	0.660100	-5.022%	88,404	+92.395%
2025-04-23	0.692000	0.700000	0.69000	0.695000	-0.714%	14,688	+82.734%
2025-04-22	0.710000	0.730000	0.70000	0.700000	+1.545%	71,696	+81.429%
2025-04-21	0.700000	0.732500	0.68050	0.689350	+1.375%	93,485	+84.232%
2025-04-17	0.681000	0.712500	0.68000	0.680000	-0.147%	109,087	+86.765%
2025-04-16	0.700000	0.710000	0.68100	0.681000	-2.014%	33,021	+86.490%
2025-04-15	0.700000	0.700000	0.69500	0.695000	-0.714%	36,870	+82.734%
2025-04-14	0.735000	0.735000	0.66005	0.700000	-4.762%	84,767	+81.429%
2025-04-11	0.680000	0.750000	0.68000	0.735000	+3.521%	4,253	+72.789%
2025-04-10	0.740000	0.740000	0.68000	0.710000	+1.429%	51,446	+78.873%
2025-04-09	0.754250	0.754250	0.68000	0.700000	-2.778%	64,698	+81.429%
2025-04-08	0.739750	0.760000	0.71495	0.720000	-3.987%	185,125	+76.389%
2025-04-07	0.710000	0.750000	0.61240	0.749900	-0.013%	664,463	+69.356%
2025-04-04	0.740500	0.764950	0.71000	0.750000	-0.721%	63,514	+69.333%
2025-04-03	0.740000	0.760000	0.72530	0.755450	-3.147%	20,917	+68.112%
2025-04-02	0.730000	0.780000	0.73000	0.780000	+4.000%	44,060	+62.821%
2025-04-01	0.710000	0.750000	0.71000	0.750000	+6.504%	37,410	+69.333%
2025-03-31	0.730000	0.760000	0.70400	0.704200	-2.194%	49,777	+80.346%
2025-03-28	0.720000	0.780000	0.72000	0.720000	-0.139%	49,297	+76.389%
2025-03-27	0.790000	0.790000	0.71000	0.721000	-2.568%	29,414	+76.144%
2025-03-26	0.750000	0.800000	0.74000	0.740000	-4.811%	15,217	+71.622%
2025-03-25	0.750000	0.800000	0.72100	0.777400	+7.942%	138,405	+63.365%
2025-03-24	0.760000	0.805000	0.71000	0.720200	-1.477%	118,155	+76.340%
2025-03-21	0.750000	0.760000	0.73100	0.731000	-6.282%	14,685	+73.735%
2025-03-20	0.780000	0.790000	0.78000	0.780000	+7.482%	36,420	+62.821%
2025-03-19	0.730000	0.800000	0.72570	0.725700	+2.936%	37,301	+75.003%
2025-03-18	0.700000	0.800000	0.70000	0.705000	-2.759%	108,531	+80.142%
2025-03-17	0.710000	0.847200	0.71000	0.725000	-0.685%	40,889	+75.172%
2025-03-14	0.745000	0.799400	0.70000	0.730000	-2.667%	91,875	+73.973%
2025-03-13	0.730000	0.770000	0.72800	0.750000	+1.351%	70,137	+69.333%
2025-03-12	0.740000	0.760000	0.73500	0.740000	-3.896%	21,908	+71.622%
2025-03-11	0.800000	0.833100	0.72500	0.770000	-1.282%	93,159	+64.935%
2025-03-10	0.789000	0.790000	0.74000	0.780000	+1.299%	102,373	+62.821%
2025-03-07	0.755000	0.789000	0.75000	0.770000	-1.136%	181,300	+64.935%
2025-03-06	0.779250	0.789000	0.76000	0.778850	+1.810%	15,630	+63.061%
2025-03-05	0.780000	0.780000	0.74000	0.765000	-3.165%	11,226	+66.013%
2025-03-04	0.760000	0.800000	0.75000	0.790000	-1.238%	50,915	+60.759%
2025-03-03	0.783065	0.799900	0.76000	0.799900	+3.883%	76,855	+58.770%
2025-02-28	0.800000	0.800000	0.76000	0.770000	-4.938%	51,465	+64.935%
2025-02-27	0.830000	0.830000	0.77000	0.810000	+1.250%	23,010	+56.790%
2025-02-26	0.821000	0.821000	0.77800	0.800000	-2.558%	90,380	+58.750%
2025-02-25	0.877000	0.880000	0.80000	0.821000	-6.171%	107,421	+54.689%
2025-02-24	0.850000	0.905000	0.85000	0.875000	-7.895%	62,792	+45.143%
2025-02-21	0.940000	0.990000	0.90000	0.950000	+2.151%	25,981	+33.684%
2025-02-20	0.940000	0.950000	0.91000	0.930000	-3.115%	26,366	+36.559%
2025-02-19	0.930000	0.970000	0.90000	0.959900	+3.215%	34,778	+32.305%
2025-02-18	0.975000	0.977500	0.93000	0.930000	-2.105%	49,256	+36.559%
2025-02-14	0.990000	0.992500	0.86110	0.950000	-4.040%	143,724	+33.684%
2025-02-13	0.990000	1.000000	0.99000	0.990000	0.000%	8,970	+28.283%
2025-02-12	0.941200	1.000000	0.94120	0.990000	+1.020%	8,306	+28.283%
2025-02-11	1.020000	1.030000	0.95320	0.980000	-3.922%	52,138	+29.592%
2025-02-10	1.020000	1.065000	1.01000	1.020000	+0.196%	34,437	+24.510%
2025-02-07	1.060000	1.060000	1.01000	1.018000	-2.584%	29,050	+24.754%
2025-02-06	1.000000	1.100000	1.00000	1.045000	+2.652%	53,432	+21.531%
2025-02-05	1.020000	1.040000	1.01000	1.018000	+1.800%	12,871	+24.754%
2025-02-04	1.050000	1.060000	1.00000	1.000000	-1.961%	64,830	+27.000%

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

AERG
APPLIED ENERGETICS INC
stock OTC