Get the Stockscreener App
0.1028
7.64%
0.0073
After Hours:
.10
-0.0028
-2.72%
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 January 30, 2026, is $0.1028.
- 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 $0.09 on January 12, 2026. Since then, Applied Therapeutics Inc's stock price has risen over 14.22% to $0.1028 now.
- The 52-week high stock price for APLT is $1.50, representing a 1,359% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for APLT is $0.09, indicating a -12.45% decrease from the current share price, occurred on January 12, 2026.
- The closing price of Applied Therapeutics Inc (APLT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $0.105 | $0.093 | $0.012 | 4,217,593.0 | +7.64% |
| Jan 29, 2026 | $0.0996 | $0.0902 | $0.0094 | 7,874,417.0 | +2.36% |
| Jan 28, 2026 | $0.0965 | $0.0906 | $0.0059 | 10,665,969.0 | +0.86% |
| Jan 27, 2026 | $0.1067 | $0.0921 | $0.0146 | 23,732,220.0 | -3.95% |
| Jan 26, 2026 | $0.101 | $0.095 | $0.006 | 9,623,667.0 | -8.20% |
| Jan 23, 2026 | $0.105 | $0.10 | $0.005 | 4,536,979.0 | -1.04% |
| Jan 22, 2026 | $0.107 | $0.0989 | $0.0081 | 7,619,030.0 | +4.54% |
| Jan 21, 2026 | $0.1053 | $0.10 | $0.0053 | 5,212,033.0 | +1.40% |
| Jan 20, 2026 | $0.1085 | $0.0961 | $0.0124 | 8,555,079.0 | -0.30% |
| Jan 16, 2026 | $0.1018 | $0.0957 | $0.0061 | 8,867,859.0 | -1.57% |
| Jan 15, 2026 | $0.1025 | $0.099 | $0.0035 | 70,960,625.0 | +2.00% |
| Jan 14, 2026 | $0.101 | $0.099 | $0.002 | 3,941,020.0 | -0.79% |
| Jan 13, 2026 | $0.1021 | $0.0989 | $0.0032 | 3,301,998.0 | +1.00% |
| Jan 12, 2026 | $0.1033 | $0.09 | $0.0133 | 12,629,403.0 | -0.89% |
| Jan 09, 2026 | $0.1048 | $0.098 | $0.0068 | 5,128,122.0 | +0.40% |
| Jan 08, 2026 | $0.1077 | $0.10 | $0.0077 | 5,557,644.0 | -5.92% |
| Jan 07, 2026 | $0.114 | $0.103 | $0.011 | 7,124,116.0 | +0.47% |
| Jan 06, 2026 | $0.108 | $0.1003 | $0.0077 | 3,843,261.0 | +6.00% |
| Jan 05, 2026 | $0.105 | $0.0976 | $0.0074 | 7,673,055.0 | -2.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.114 | $0.09 | $0.024 | 220,217,462.0 | +2.80% |
Applied Therapeutics Inc Stock (APLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.258 | $0.0911 | $0.1669 | 222,819,161.0 | -62.65% |
| Nov, 2025 | $1.15 | $0.2182 | $0.9318 | 499,250,976.0 | -77.39% |
| 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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):