Get the Stockscreener App
1.92
1.05%
0.02
Applied Energetics Inc Stock (AERG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $1.99 | $1.92 | $0.07 | 61,627.0 | +1.05% |
| Dec 10, 2025 | $1.95 | $1.76 | $0.1899 | 91,109.0 | +1.06% |
| Dec 09, 2025 | $1.95 | $1.78 | $0.17 | 51,885.0 | +0.19% |
| Dec 08, 2025 | $1.92 | $1.85 | $0.07 | 95,837.0 | +2.54% |
| Dec 05, 2025 | $1.97 | $1.75 | $0.22 | 245,233.0 | +7.02% |
| Dec 04, 2025 | $1.85 | $1.71 | $0.14 | 183,841.0 | +1.18% |
| Dec 03, 2025 | $1.73 | $1.69 | $0.042 | 62,336.0 | +1.81% |
| Dec 02, 2025 | $1.74 | $1.65 | $0.09 | 142,686.0 | +0.61% |
| Dec 01, 2025 | $1.68 | $1.43 | $0.25 | 194,762.0 | +14.35% |
| Nov 28, 2025 | $1.55 | $1.40 | $0.15 | 107,432.0 | +0.91% |
| Nov 26, 2025 | $1.49 | $1.40 | $0.09 | 87,426.0 | -1.38% |
| Nov 25, 2025 | $1.53 | $1.43 | $0.10 | 45,101.0 | -1.36% |
| Nov 24, 2025 | $1.56 | $1.40 | $0.16 | 85,158.0 | -0.68% |
| Nov 21, 2025 | $1.55 | $1.47 | $0.08 | 60,284.0 | +0.68% |
| Nov 20, 2025 | $1.49 | $1.40 | $0.086 | 96,304.0 | -0.68% |
| Nov 19, 2025 | $1.55 | $1.42 | $0.13 | 75,290.0 | +4.23% |
| Nov 18, 2025 | $1.56 | $1.41 | $0.15 | 135,148.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.99 | $1.43 | $0.56 | 1,129,316.0 | +33.06% |
| Nov, 2025 | $1.81 | $1.40 | $0.412 | 2,000,360.0 | -19.39% |
| Oct, 2025 | $2.20 | $1.50 | $0.70 | 3,861,256.0 | -10.05% |
| Sep, 2025 | $2.15 | $1.31 | $0.84 | 6,464,376.0 | +25.55% |
| Aug, 2025 | $2.12 | $1.36 | $0.76 | 2,858,688.0 | -20.27% |
| Jul, 2025 | $2.46 | $1.95 | $0.51 | 2,117,455.0 | -5.33% |
| Jun, 2025 | $2.99 | $1.75 | $1.24 | 4,588,712.0 | -4.11% |
| 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 | 3,526,504.0 | +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% |
0.63%
5.72%
Cap:
|
Volume (24h):