Free Trial
→ This Tiny Sub-$1 Gold-Silver Royalty Stock Is Ready to Run (From Digest Publishing) (Ad)tc pixel Free AERG Stock Alerts

Applied Energetics (AERG) Stock Chart & Stock Price History

Applied Energetics logo
$0.80 +0.03 (+3.88%)
As of 10/15/2026 03:44 PM Eastern
Compare

Applied Energetics Stock Price Performance

The Applied Energetics (AERG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 54.80%, with a year-to-date return of -55.80%. In the past month, the stock has increased 14.12%, reflecting recent market activity.

As of the latest close, Applied Energetics traded at $0.80 with a market cap of $179.45 million and volume of 68,940 shares. Five years ago, the stock traded at $2.58, representing a 68.99% decrease over that period. At the time, it had a market cap of $530.58 million and a volume of 233,664 shares.

Receive AERG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.74%
1 Month
Performance
+14.12%
3 Month
Performance
-32.77%
Year-To-Date
Performance
-55.80%
1 Year
Performance
-54.80%
5 Year
Performance
-68.99%

AERG Stock Chart for Friday, October, 16, 2026

AERG Chart by TradingView

Applied Energetics Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2026$0.77$0.80
+3.88%		$0.87$0.7568,940 shs$179.45 million
10/14/2026$0.82$0.77
-5.61%		$0.84$0.7664,888 shs$172.74 million
10/13/2026$0.89$0.82
-7.81%		$0.89$0.7639,043 shs$183.01 million
10/12/2026$0.84$0.89
+5.38%		$0.95$0.85209,121 shs$198.51 million
10/09/2026$0.81$0.84
+3.69%		$0.90$0.79392,517 shs$188.36 million
10/08/2026$0.72$0.81
+12.49%		$0.84$0.72349,012 shs$181.65 million
10/07/2026$0.71$0.72
+1.41%		$0.73$0.71400,147 shs$161.49 million
10/06/2026$0.73$0.71
-2.74%		$0.75$0.71146,964 shs$159.24 million
10/05/2026$0.78$0.73
-6.67%		$0.77$0.7095,026 shs$163.73 million
10/02/2026$0.80$0.78
-2.26%		$0.89$0.7455,713 shs$175.35 million
10/01/2026$0.92$0.80
-12.99%		$0.87$0.8069,573 shs$179.41 million
09/30/2026$0.90$0.92
+2.20%		$0.94$0.8371,099 shs$206.20 million
09/29/2026$0.91$0.90
-1.10%		$0.96$0.8840,255 shs$201.76 million
09/28/2026$0.90$0.91
+1.11%		$0.95$0.89101,071 shs$204.00 million
09/25/2026$0.83$0.90
+8.43%		$1.00$0.8654,643 shs$201.76 million
09/24/2026$0.80$0.83
+3.75%		$0.83$0.8025,342 shs$186.07 million
09/23/2026$0.78$0.80
+2.55%		$0.84$0.7958,957 shs$179.34 million
09/22/2026$0.77$0.78
+1.97%		$0.81$0.7616,022 shs$174.88 million
09/21/2026$0.69$0.77
+10.87%		$0.80$0.68186,155 shs$171.50 million
09/18/2026$0.69$0.69
+0.73%		$0.71$0.64447,327 shs$154.65 million
09/17/2026$0.70$0.69
-2.28%		$0.73$0.68332,325 shs$153.53 million
09/16/2026$0.73$0.70
-3.95%		$0.76$0.70283,353 shs$157.12 million
Related Companies

This page (OTCMKTS:AERG) was last updated on 10/15/2026 by MarketBeat.com Staff.
From Our Partners
I have publicly predicted six major American crashes, before each one happened.
Dr. Martin D. Weiss has publicly predicted six major American market crashes over his 55-year career, each war...
Weiss Ratings | Sponsoredtc pixel
Trump’s issues shocking Executive Order on U.S. Dollar
Three days into his second term, President Trump signed Executive Order 14178 a move the press barely covered....
Banyan Hill Publishing | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Undiscovered Sub-$1 Gold-Silver Royalty Stock Takes Flight
A small-cap gold and silver royalty company is generating record revenue from producing mines, yet shares stil...
Digest Publishing | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel
A new income category is drawing serious money - here's why
Forbes recently called a new category of exchange-traded income funds a 'golden era,' and Bloomberg noted the ...
Investors Alley | Sponsoredtc pixel
INSANE DRONE FOOTAGE
New drone footage shows a mysterious factory rising at one of Elon Musk's most secure facilities, cleared and ...
Paradigm Press | Sponsoredtc pixel
A simple options strategy that changed one trader's path
Ian Cooper went from a financially stressed, struggling journalist to a trader who discovered a repeatable opt...
TradeWins | Sponsoredtc pixel