Get the Stockscreener App
1.96
7.98%
-0.17
Applied Energetics Inc Stock (AERG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $2.09 | $1.92 | $0.17 | 143,553.0 | -7.98% |
| Jun 04, 2025 | $2.99 | $1.92 | $1.07 | 962,646.0 | -25.52% |
| Jun 03, 2025 | $2.86 | $2.46 | $0.40 | 423,368.0 | +15.32% |
| Jun 02, 2025 | $2.50 | $2.21 | $0.29 | 407,421.0 | +13.24% |
| May 30, 2025 | $2.19 | $1.95 | $0.24 | 426,431.0 | +10.05% |
| May 29, 2025 | $2.00 | $1.87 | $0.13 | 262,541.0 | +3.65% |
| May 28, 2025 | $1.99 | $1.70 | $0.29 | 322,043.0 | +12.94% |
| May 27, 2025 | $1.79 | $1.52 | $0.27 | 310,279.0 | +1.19% |
| May 23, 2025 | $1.74 | $1.45 | $0.29 | 224,124.0 | +12.00% |
| May 22, 2025 | $1.64 | $1.30 | $0.344 | 287,669.0 | +16.28% |
| May 21, 2025 | $1.31 | $1.11 | $0.20 | 123,378.0 | +5.74% |
| May 20, 2025 | $1.24 | $1.08 | $0.16 | 138,147.0 | +2.52% |
| May 19, 2025 | $1.26 | $1.15 | $0.11 | 316,234.0 | -2.46% |
| May 16, 2025 | $1.22 | $1.09 | $0.13 | 123,637.0 | +10.91% |
Applied Energetics Inc Stock (AERG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Energetics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AERG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Energetics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Energetics Inc Stock (AERG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $2.99 | $1.92 | $1.07 | 1,936,988.0 | -10.50% |
| May, 2025 | $2.19 | $0.70 | $1.49 | 3,973,705.0 | +180.84% |
| Apr, 2025 | $0.78 | $0.6124 | $0.1676 | 2,133,158.0 | +10.74% |
| Mar, 2025 | $0.8472 | $0.70 | $0.1472 | 1,354,469.0 | -8.55% |
| Feb, 2025 | $1.10 | $0.76 | $0.34 | 910,963.0 | -21.83% |
| Jan, 2025 | $1.29 | $0.6175 | $0.6725 | 3,476,058.0 | +53.91% |
Applied Energetics Inc Stock (AERG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.86 | $0.58 | $0.28 | 2,322,459.0 | -19.22% |
| Nov, 2024 | $1.00 | $0.71 | $0.29 | 1,948,087.0 | -18.06% |
| Oct, 2024 | $0.99 | $0.7671 | $0.2229 | 1,419,333.0 | -2.17% |
| Sep, 2024 | $1.05 | $0.43 | $0.62 | 3,212,334.0 | -8.00% |
| Aug, 2024 | $1.30 | $0.88 | $0.42 | 1,946,576.0 | -22.03% |
| Jul, 2024 | $1.51 | $1.10 | $0.41 | 1,622,249.0 | -15.07% |
| Jun, 2024 | $1.96 | $1.48 | $0.475 | 2,243,406.0 | -19.68% |
| May, 2024 | $2.15 | $1.82 | $0.33 | 1,430,078.0 | -2.59% |
| Apr, 2024 | $2.08 | $1.73 | $0.345 | 916,495.0 | -4.46% |
| Mar, 2024 | $2.10 | $1.81 | $0.29 | 1,704,151.0 | +6.88% |
| Feb, 2024 | $2.10 | $1.68 | $0.415 | 1,422,956.0 | -1.05% |
| Jan, 2024 | $2.20 | $1.82 | $0.38 | 1,508,904.0 | -13.77% |
Applied Energetics Inc Stock (AERG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.29 | $1.96 | $0.33 | 995,417.0 | +5.98% |
| Nov, 2023 | $2.46 | $2.07 | $0.39 | 1,194,489.0 | -14.34% |
| Oct, 2023 | $2.48 | $1.94 | $0.535 | 1,590,692.0 | -1.61% |
| Sep, 2023 | $2.48 | $2.10 | $0.38 | 1,389,529.0 | +5.53% |
| Aug, 2023 | $2.58 | $2.25 | $0.33 | 1,701,907.0 | +3.52% |
| Jul, 2023 | $2.74 | $2.21 | $0.53 | 1,087,759.0 | -10.98% |
| Jun, 2023 | $2.77 | $2.06 | $0.71 | 1,595,103.0 | -2.30% |
| May, 2023 | $3.04 | $2.31 | $0.73 | 2,310,637.0 | +2.76% |
| Apr, 2023 | $2.66 | $2.00 | $0.66 | 1,743,443.0 | +15.85% |
| Mar, 2023 | $2.49 | $2.00 | $0.495 | 985,295.0 | -6.70% |
| Feb, 2023 | $2.54 | $1.98 | $0.5599 | 1,796,604.0 | +14.63% |
| Jan, 2023 | $2.09 | $1.65 | $0.44 | 1,612,655.0 | +4.59% |
0.05%
3.97%
Cap:
|
Volume (24h):