Stock listing
OTC:AERG Applied Energetics, Inc. Stock
Follow Applied Energetics, Inc. into a list and get an email when it puts out news.
Share price · OTC:AERG
$0.838 USD -0.012 (-1.4%)
Close on Oct 30, 2026
- Day range
- $0.838 – $0.850 USDOct 30, 2026
- Volume
- 8,500 sharesOct 30, 2026
- Market cap
- $192.8M USDAt the close on Oct 30, 2026 · price × 230.1M shares outstanding
- 52-week range
- $0.640 – $2.120 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $127,822 USDMedian day 73,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:AERG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.838 | -0.012 | -1.4% | $0.850 | $0.850 | $0.838 | 8,500 | |
| $0.850 | -0.020 | -2.3% | $0.890 | $0.890 | $0.850 | 190 | |
| $0.870 | -0.040 | -4.4% | $0.930 | $0.930 | $0.850 | 32,202 | |
| $0.910 | -0.030 | -3.2% | $0.970 | $0.970 | $0.910 | 16,700 | |
| $0.940 | +0.010 | +1.1% | $0.990 | $1.020 | $0.920 | 66,067 | |
| $0.930 | +0.050 | +5.7% | $0.950 | $0.950 | $0.900 | 22,140 | |
| $0.880 | -0.010 | -1.1% | $0.900 | $0.990 | $0.880 | 228,340 | |
| $0.890 | +0.069 | +8.4% | $0.850 | $0.920 | $0.835 | 53,735 | |
| $0.821 | -0.034 | -4.0% | $0.880 | $0.880 | $0.821 | 27,690 | |
| $0.855 | +0.045 | +5.6% | $0.840 | $0.951 | $0.840 | 84,830 | |
| $0.810 | +0.010 | +1.3% | $0.800 | $0.878 | $0.770 | 146,800 | |
| $0.800 | +0.030 | +3.9% | $0.820 | $0.870 | $0.750 | 68,900 | |
| $0.770 | -0.046 | -5.6% | $0.780 | $0.840 | $0.760 | 64,900 | |
| $0.816 | -0.069 | -7.8% | $0.895 | $0.895 | $0.756 | 39,000 | |
| $0.885 | +0.045 | +5.4% | $0.880 | $0.950 | $0.850 | 209,100 | |
| $0.840 | +0.030 | +3.7% | $0.785 | $0.900 | $0.785 | 392,500 | |
| $0.810 | +0.090 | +12.5% | $0.720 | $0.839 | $0.720 | 349,000 | |
| $0.720 | +0.010 | +1.4% | $0.710 | $0.730 | $0.710 | 400,100 | |
| $0.710 | -0.020 | -2.7% | $0.750 | $0.750 | $0.710 | 147,000 | |
| $0.730 | -0.052 | -6.6% | $0.700 | $0.772 | $0.700 | 95,000 | |
| $0.782 | -0.018 | -2.3% | $0.890 | $0.890 | $0.741 | 55,700 | |
| $0.800 | -0.120 | -13.0% | $0.868 | $0.868 | $0.800 | 69,600 | |
| $0.920 | +0.020 | +2.2% | $0.890 | $0.940 | $0.834 | 71,100 | |
| $0.900 | -0.010 | -1.1% | $0.950 | $0.964 | $0.880 | 40,300 | |
| $0.910 | +0.010 | +1.1% | $0.930 | $0.950 | $0.894 | 101,100 | |
| $0.900 | +0.070 | +8.4% | $0.860 | $1.000 | $0.860 | 54,600 | |
| $0.830 | +0.030 | +3.7% | $0.830 | $0.830 | $0.800 | 25,300 | |
| $0.800 | +0.020 | +2.6% | $0.800 | $0.839 | $0.790 | 59,000 | |
| $0.780 | +0.015 | +2.0% | $0.770 | $0.810 | $0.764 | 16,000 | |
| $0.765 | +0.056 | +7.9% | $0.680 | $0.800 | $0.680 | 186,200 | |
| $0.709 | +0.024 | +3.5% | $0.690 | $0.714 | $0.640 | 447,300 | |
| $0.685 | -0.015 | -2.1% | $0.705 | $0.730 | $0.680 | 332,300 | |
| $0.700 | -0.030 | -4.1% | $0.730 | $0.760 | $0.698 | 283,400 | |
| $0.730 | -0.035 | -4.6% | $0.790 | $0.802 | $0.670 | 330,200 | |
| $0.765 | -0.025 | -3.2% | $0.820 | $0.820 | $0.765 | 33,700 | |
| $0.790 | -0.040 | -4.8% | $0.810 | $0.830 | $0.790 | 37,600 | |
| $0.830 | +0.010 | +1.2% | $0.820 | $0.830 | $0.790 | 26,500 | |
| $0.820 | -0.020 | -2.4% | $0.860 | $0.860 | $0.820 | 40,200 | |
| $0.840 | +0.040 | +5.0% | $0.820 | $0.870 | $0.772 | 122,900 | |
| $0.800 | -0.040 | -4.8% | $0.830 | $0.900 | $0.800 | 75,500 | |
| $0.840 | +0.070 | +9.1% | $0.750 | $0.920 | $0.750 | 555,400 | |
| $0.770 | +0.020 | +2.7% | $0.730 | $0.800 | $0.690 | 1,031,300 | |
| $0.750 | -0.200 | -21.1% | $0.965 | $0.965 | $0.720 | 310,200 | |
| $0.950 | -0.070 | -6.9% | $1.040 | $1.040 | $0.902 | 190,000 | |
| $1.020 | -0.040 | -3.8% | $1.060 | $1.130 | $1.010 | 143,700 | |
| $1.060 | -0.095 | -8.2% | $1.180 | $1.180 | $1.050 | 223,000 | |
| $1.155 | -0.035 | -2.9% | $1.170 | $1.180 | $1.150 | 154,500 | |
| $1.190 | +0.030 | +2.6% | $1.160 | $1.200 | $1.160 | 31,100 | |
| $1.160 | -0.042 | -3.5% | $1.220 | $1.220 | $1.160 | 57,700 | |
| $1.202 | +0.012 | +1.0% | $1.221 | $1.240 | $1.180 | 65,400 | |
| $1.190 | -0.018 | -1.5% | $1.205 | $1.240 | $1.190 | 167,100 | |
| $1.208 | -0.042 | -3.4% | $1.250 | $1.250 | $1.180 | 140,600 | |
| $1.250 | +0.010 | +0.8% | $1.275 | $1.290 | $1.230 | 47,600 | |
| $1.240 | -0.010 | -0.8% | $1.280 | $1.300 | $1.210 | 45,100 | |
| $1.250 | 0.000 | 0.0% | $1.250 | $1.300 | $1.220 | 32,700 | |
| $1.250 | -0.030 | -2.3% | $1.280 | $1.310 | $1.250 | 57,500 | |
| $1.280 | -0.010 | -0.8% | $1.270 | $1.350 | $1.270 | 274,900 | |
| $1.290 | +0.020 | +1.6% | $1.280 | $1.300 | $1.250 | 63,600 | |
| $1.270 | +0.070 | +5.8% | $1.205 | $1.300 | $1.170 | 266,800 | |
| $1.200 | 0.000 | 0.0% | $1.200 | $1.265 | $1.180 | 144,900 | |
| $1.200 | -0.010 | -0.8% | $1.208 | $1.230 | $1.180 | 83,600 | |
| $1.210 | -0.040 | -3.2% | $1.230 | $1.250 | $1.190 | 159,900 | |
| $1.250 | -0.020 | -1.6% | $1.290 | $1.300 | $1.220 | 129,700 | |
| $1.270 | -0.010 | -0.8% | $1.300 | $1.300 | $1.210 | 112,700 | |
| $1.280 | +0.040 | +3.2% | $1.270 | $1.293 | $1.240 | 21,800 | |
| $1.240 | +0.030 | +2.5% | $1.210 | $1.270 | $1.210 | 26,100 |
- Ticker
- OTC:AERG
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Aerospace & defense
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
Applied Energetics to Exhibit Ultrashort Pulse Laser Counter-UAS Technology at 2026 Air Force Innovation Expo
Latest deck · May 2026
Investor Presentation (May 2026)
Investor deck · 27 slides
Latest news
Applied Energetics to Exhibit Ultrashort Pulse Laser Counter-UAS Technology at 2026 Air Force Innovation Expo
Oct 21, 2026
Closed $0.89 (+8.4%) on Oct 21, 2026
Decks
Investor Presentation (May 2026)
Investor deck · 27 slides · May 2026
Investor Presentation (July 2023)
Investor deck · 18 slides · Jul 20, 2023
Investor Presentation (November 2019)
Investor deck · 19 slides · Nov 8, 2019
Applied Energetics, Inc. on 6ix
- Sector
- Industrials
- Industry
- Aerospace & defense
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 21, 2026 · oldest 2026
- Decks
- 3 decks · latest May 2026
Log in to ask 6ix AI your own questions about Applied Energetics, Inc.