Applied Therapeutics, Inc. (APLT) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
APLT Historical Performance
Short-Term Returns
APLT Stock Price Trajectory (2019–2026)
As of May 8, 2026, Applied Therapeutics, Inc. (APLT) trades at $0.10, representing a -75.5% return over the past year. The stock has delivered a -99.4% total return over five years (-64.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $57.39 on February 4, 2020. From this peak, APLT has corrected -99.8%, currently trading 78% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RARE (-21.8% 1Y), FOLD (+137.9% 1Y), and ACAD (+52.4% 1Y), APLT has underperformed the peer group average. Compare APLT vs RARE →
APLT Historical Price Data (2025–2026)
Showing 30 of 1,693 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.10 | 0.10 | 0.10 | 0.10 | 0 | 0.00% |
| 2026-02-03 | 0.10 | 0.10 | 0.10 | 0.10 | 0 | 0.00% |
| 2026-02-02 | 0.10 | 0.11 | 0.10 | 0.10 | 2.69M | 0.00% |
| 2026-01-30 | 0.10 | 0.10 | 0.09 | 0.10 | 4.23M | +7.29% |
| 2026-01-29 | 0.09 | 0.10 | 0.09 | 0.10 | 7.92M | +3.23% |
| 2026-01-28 | 0.09 | 0.10 | 0.09 | 0.09 | 10.86M | 0.00% |
| 2026-01-27 | 0.10 | 0.11 | 0.09 | 0.09 | 23.86M | -3.13% |
| 2026-01-26 | 0.10 | 0.10 | 0.10 | 0.10 | 9.67M | -8.48% |
| 2026-01-24 | 0.10 | 0.10 | 0.10 | 0.10 | 4.48M | -0.10% |
| 2026-01-23 | 0.10 | 0.10 | 0.10 | 0.10 | 4.64M | -0.94% |
| 2026-01-22 | 0.10 | 0.11 | 0.10 | 0.11 | 7.62M | +4.95% |
| 2026-01-21 | 0.10 | 0.10 | 0.10 | 0.10 | 5.22M | +1.00% |
| 2026-01-20 | 0.10 | 0.11 | 0.10 | 0.10 | 8.63M | 0.00% |
| 2026-01-16 | 0.10 | 0.10 | 0.10 | 0.10 | 8.96M | -1.96% |
| 2026-01-15 | 0.10 | 0.10 | 0.10 | 0.10 | 71.00M | +2.00% |
| 2026-01-14 | 0.10 | 0.10 | 0.10 | 0.10 | 4.85M | -0.99% |
| 2026-01-13 | 0.10 | 0.10 | 0.10 | 0.10 | 3.31M | +1.00% |
| 2026-01-12 | 0.10 | 0.10 | 0.09 | 0.10 | 12.66M | -0.99% |
| 2026-01-09 | 0.10 | 0.10 | 0.10 | 0.10 | 5.18M | +1.00% |
| 2026-01-08 | 0.11 | 0.11 | 0.10 | 0.10 | 5.56M | -6.54% |
| 2026-01-07 | 0.11 | 0.11 | 0.10 | 0.11 | 7.16M | +0.94% |
| 2026-01-06 | 0.10 | 0.11 | 0.10 | 0.11 | 3.85M | +6.00% |
| 2026-01-05 | 0.10 | 0.10 | 0.10 | 0.10 | 7.08M | -2.91% |
| 2026-01-02 | 0.10 | 0.10 | 0.10 | 0.10 | 4.94M | +3.00% |
| 2025-12-31 | 0.09 | 0.10 | 0.09 | 0.10 | 7.99M | +3.09% |
| 2025-12-30 | 0.10 | 0.11 | 0.09 | 0.10 | 15.73M | -7.62% |
| 2025-12-29 | 0.11 | 0.12 | 0.10 | 0.10 | 12.22M | -7.89% |
| 2025-12-26 | 0.11 | 0.11 | 0.11 | 0.11 | 6.70M | -0.87% |
| 2025-12-24 | 0.11 | 0.12 | 0.11 | 0.12 | 35.00M | -0.86% |
| 2025-12-23 | 0.13 | 0.13 | 0.11 | 0.12 | 7.92M | -7.20% |
See APLT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs APLT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare APLT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonAPLT — Frequently Asked Questions
Quick answers to the most common questions about buying APLT stock.
How has APLT stock performed recently?
APLT declined -75.5% over the past year, below its 5-year annualized CAGR of -64.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is APLT's all-time high price?
Applied Therapeutics, Inc. reached $57.39 on 2020-02-04. The 52-week high is $1.50. Current 1-year return of -75.5% places the stock further from historical peaks.
Where can I download APLT historical price data?
This page provides APLT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.