Get the Stockscreener App
0.2506
3.85%
-0.00938
Applied Therapeutics Inc Stock (APLT) Price History
The historical daily chart and data for Applied Therapeutics Inc stock (APLT), show that the latest closing stock price as of December 01, 2025, is $0.2506.
- Applied Therapeutics Inc all-time high stock price is $57.39, occurred on February 04, 2020.
- The lowest Applied Therapeutics Inc stock price recorded was $0.2182 on November 14, 2025. Since then, Applied Therapeutics Inc's stock price has risen over 14.86% to $0.2506 now.
- The 52-week high stock price for APLT is $2.09, representing a 733.95% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for APLT is $0.2182, indicating a -12.93% decrease from the current share price, occurred on November 14, 2025.
- The closing price of Applied Therapeutics Inc (APLT) stock in the beginning of 2024 was $6.21. The stock closed the year at $0.76, a loss of over -87.76% for the year.
The table below shows more information about APLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 01, 2025 | $0.2573 | $0.2459 | $0.0114 | 1,148,765.0 | -3.81% |
| Nov 28, 2025 | $0.2656 | $0.2541 | $0.0115 | 4,566,697.0 | -1.59% |
| Nov 26, 2025 | $0.266 | $0.238 | $0.028 | 6,964,748.0 | +6.06% |
| Nov 25, 2025 | $0.2612 | $0.241 | $0.0202 | 5,220,430.0 | -3.56% |
| Nov 24, 2025 | $0.2698 | $0.2562 | $0.0137 | 5,618,835.0 | -0.15% |
| Nov 21, 2025 | $0.29 | $0.25 | $0.04 | 9,203,854.0 | -7.84% |
| Nov 20, 2025 | $0.3097 | $0.27 | $0.0397 | 8,630,530.0 | -1.51% |
| Nov 19, 2025 | $0.32 | $0.2558 | $0.0642 | 15,953,964.0 | -4.49% |
| Nov 18, 2025 | $0.3373 | $0.2751 | $0.0622 | 30,373,333.0 | +5.00% |
| Nov 17, 2025 | $0.40 | $0.2211 | $0.1789 | 311,638,571.0 | +30.19% |
| Nov 14, 2025 | $0.3128 | $0.2182 | $0.0946 | 42,671,417.0 | -19.15% |
| Nov 13, 2025 | $0.5882 | $0.27 | $0.3182 | 43,553,275.0 | -70.33% |
| Nov 12, 2025 | $1.02 | $0.895 | $0.125 | 1,485,440.0 | -1.09% |
| Nov 11, 2025 | $0.9488 | $0.82 | $0.1288 | 1,259,179.0 | +9.54% |
| Nov 10, 2025 | $0.95 | $0.80 | $0.15 | 1,362,361.0 | -1.18% |
| Nov 07, 2025 | $0.85 | $0.7513 | $0.0987 | 2,746,860.0 | +13.74% |
| Nov 06, 2025 | $0.90 | $0.7455 | $0.1545 | 3,362,858.0 | -16.04% |
| Nov 05, 2025 | $1.00 | $0.89 | $0.11 | 1,680,443.0 | -11.87% |
| Nov 04, 2025 | $1.09 | $0.96 | $0.13 | 1,277,179.0 | -2.88% |
| Nov 03, 2025 | $1.15 | $1.03 | $0.12 | 1,681,002.0 | -9.57% |
Applied Therapeutics Inc Stock (APLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Therapeutics Inc Stock (APLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.15 | $0.2182 | $0.9318 | 500,399,741.0 | -78.25% |
| Oct, 2025 | $1.50 | $0.5795 | $0.9205 | 115,760,309.0 | +90.11% |
| Sep, 2025 | $1.32 | $0.4013 | $0.9187 | 173,661,078.0 | +22.77% |
| Aug, 2025 | $0.5335 | $0.422 | $0.1115 | 16,631,247.0 | +9.49% |
| Jul, 2025 | $0.5367 | $0.303 | $0.2337 | 35,401,211.0 | +44.65% |
| Jun, 2025 | $0.41 | $0.2998 | $0.1102 | 44,194,292.0 | -11.94% |
| May, 2025 | $0.638 | $0.3475 | $0.2905 | 57,229,493.0 | -13.66% |
| Apr, 2025 | $0.50 | $0.295 | $0.205 | 49,326,349.0 | -16.30% |
| Mar, 2025 | $0.6199 | $0.4505 | $0.1694 | 32,474,567.0 | -3.84% |
| Feb, 2025 | $0.6985 | $0.4882 | $0.2103 | 54,519,724.0 | -13.32% |
| Jan, 2025 | $0.979 | $0.5447 | $0.4343 | 121,454,690.0 | -31.50% |
Applied Therapeutics Inc Stock (APLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.09 | $0.7726 | $1.32 | 201,583,416.0 | -59.85% |
| Nov, 2024 | $10.62 | $2.03 | $8.59 | 89,994,188.0 | -77.04% |
| Oct, 2024 | $9.32 | $7.57 | $1.75 | 36,868,339.0 | +4.00% |
| Sep, 2024 | $8.90 | $4.55 | $4.35 | 92,218,349.0 | +34.07% |
| Aug, 2024 | $6.64 | $5.23 | $1.41 | 25,541,385.0 | +6.73% |
| Jul, 2024 | $6.20 | $4.27 | $1.93 | 17,650,559.0 | +27.19% |
| Jun, 2024 | $5.51 | $4.08 | $1.42 | 31,682,125.0 | +9.11% |
| May, 2024 | $5.18 | $3.95 | $1.23 | 13,483,637.0 | -3.17% |
| Apr, 2024 | $6.70 | $4.17 | $2.54 | 19,368,703.0 | -35.00% |
| Mar, 2024 | $7.72 | $5.36 | $2.36 | 25,759,296.0 | -4.49% |
| Feb, 2024 | $9.39 | $2.58 | $6.81 | 66,272,491.0 | +127.48% |
| Jan, 2024 | $4.42 | $1.85 | $2.57 | 43,558,946.0 | -6.57% |
Applied Therapeutics Inc Stock (APLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.42 | $2.09 | $1.33 | 30,938,708.0 | +58.77% |
| Nov, 2023 | $2.65 | $1.79 | $0.8599 | 11,170,173.0 | -12.08% |
| Oct, 2023 | $3.11 | $2.11 | $1.00 | 20,254,795.0 | -3.61% |
| Sep, 2023 | $2.90 | $1.22 | $1.68 | 33,083,851.0 | +87.22% |
| Aug, 2023 | $2.18 | $1.18 | $0.998 | 7,290,692.0 | -25.28% |
| Jul, 2023 | $1.90 | $1.24 | $0.66 | 3,464,612.0 | +39.06% |
| Jun, 2023 | $1.54 | $1.21 | $0.3295 | 4,170,268.0 | -0.78% |
| May, 2023 | $2.18 | $1.26 | $0.92 | 6,881,315.0 | -24.12% |
| Apr, 2023 | $2.09 | $0.76 | $1.33 | 14,896,421.0 | +109.59% |
| Mar, 2023 | $1.04 | $0.7571 | $0.2829 | 3,189,254.0 | -19.69% |
| Feb, 2023 | $1.19 | $0.9308 | $0.2592 | 8,685,337.0 | -9.01% |
| Jan, 2023 | $1.24 | $0.7308 | $0.5092 | 6,276,984.0 | +46.05% |
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):