5 DAY PERFORMANCE
+5.04%
1 MONTH PERFORMANCE
+9.87%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
+69.89%
YEAR-TO-DATE PERFORMANCE
-24.23%
1 YEAR PERFORMANCE
-15.59%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $29.72 | $29.72 (0%) | $29.72 | $29.72 | 70.05 K | |
| 12/09/2025 | $27.38 | $30.38 (10.96%) | $30.49 | $27.17 | 5.81 M | $1.92 B |
| 12/08/2025 | $27.49 | $27.84 (1.27%) | $27.98 | $26.82 | 4.12 M | $1.76 B |
| 12/05/2025 | $26.34 | $26.59 (0.95%) | $27.03 | $25.80 | 2.88 M | $1.68 B |
| 12/04/2025 | $25.29 | $26.24 (3.76%) | $26.30 | $24.83 | 3.49 M | $1.66 B |
| 12/03/2025 | $26.11 | $25.65 (-1.76%) | $26.44 | $25.02 | 2.82 M | $1.62 B |
| 12/02/2025 | $26.85 | $26.02 (-3.09%) | $27.90 | $26.01 | 3.47 M | $1.65 B |
| 12/01/2025 | $25.78 | $26.53 (2.91%) | $26.95 | $25.70 | 3.69 M | $1.68 B |
| 11/28/2025 | $25.61 | $26.78 (4.57%) | $27.29 | $25.56 | 3.59 M | $1.70 B |
| 11/26/2025 | $23.45 | $25.57 (9.04%) | $26.68 | $23.12 | 7.54 M | $1.62 B |
| 11/25/2025 | $21.96 | $22.73 (3.51%) | $22.85 | $21.40 | 2.36 M | $1.44 B |
| 11/24/2025 | $20.81 | $22.47 (7.98%) | $22.90 | $20.63 | 4.39 M | $1.42 B |
| 11/21/2025 | $19.28 | $20.58 (6.74%) | $20.80 | $18.50 | 5.96 M | $1.30 B |
| 11/20/2025 | $22.30 | $19.49 (-12.6%) | $22.82 | $19.40 | 6.35 M | $1.23 B |
| 11/19/2025 | $20.84 | $20.87 (0.14%) | $21.44 | $20.54 | 3.41 M | $1.32 B |
| 11/18/2025 | $21.11 | $20.89 (-1.04%) | $22.23 | $20.79 | 3.11 M | $1.32 B |
| 11/17/2025 | $21.42 | $21.63 (0.98%) | $23.00 | $21.00 | 4.85 M | $1.37 B |
| 11/14/2025 | $19.64 | $21.47 (9.32%) | $22.05 | $19.20 | 6.61 M | $1.36 B |
| 11/13/2025 | $23.46 | $20.91 (-10.87%) | $23.46 | $19.92 | 7.72 M | $1.32 B |
| 11/12/2025 | $24.24 | $23.94 (-1.24%) | $24.67 | $23.45 | 4.48 M | $1.52 B |
| 11/11/2025 | $24.72 | $23.75 (-3.92%) | $24.87 | $23.52 | 6.07 M | $1.50 B |
| 11/10/2025 | $28.01 | $25.42 (-9.25%) | $28.05 | $24.05 | 9.31 M | $1.61 B |
| 11/07/2025 | $25.00 | $28.57 (14.28%) | $30.25 | $24.76 | 10.12 M | $1.81 B |
| 11/06/2025 | $31.48 | $29.10 (-7.56%) | $31.57 | $28.66 | 7.34 M | $1.84 B |
| 11/05/2025 | $30.74 | $31.51 (2.5%) | $32.20 | $29.80 | 4.93 M | $2.00 B |
| 11/04/2025 | $31.00 | $29.50 (-4.84%) | $31.61 | $28.20 | 7.72 M | $1.87 B |
| 11/03/2025 | $36.14 | $33.04 (-8.58%) | $37.00 | $32.83 | 4.70 M | $2.09 B |
| 10/31/2025 | $35.70 | $35.56 (-0.39%) | $36.48 | $34.18 | 3.96 M | $2.02 B |
| 10/30/2025 | $34.49 | $35.07 (1.68%) | $36.30 | $34.10 | 3.59 M | $1.99 B |
| 10/29/2025 | $37.33 | $35.48 (-4.96%) | $38.99 | $34.75 | 7.00 M | $2.01 B |
| 10/28/2025 | $36.79 | $36.87 (0.22%) | $37.61 | $35.01 | 5.31 M | $2.09 B |
| 10/27/2025 | $35.00 | $37.22 (6.34%) | $37.68 | $34.38 | 5.33 M | $2.11 B |
| 10/24/2025 | $32.13 | $34.01 (5.85%) | $34.39 | $31.50 | 4.46 M | $1.93 B |
| 10/23/2025 | $29.90 | $31.40 (5.02%) | $32.08 | $29.85 | 3.94 M | $1.78 B |
| 10/22/2025 | $32.36 | $29.98 (-7.35%) | $32.85 | $28.85 | 5.27 M | $1.70 B |
| 10/21/2025 | $34.01 | $33.40 (-1.79%) | $35.32 | $32.71 | 4.13 M | $1.90 B |
| 10/20/2025 | $32.89 | $34.14 (3.8%) | $35.85 | $32.60 | 6.48 M | $1.94 B |
| 10/17/2025 | $30.51 | $31.92 (4.62%) | $32.48 | $28.87 | 4.67 M | $1.81 B |
| 10/16/2025 | $32.95 | $31.14 (-5.49%) | $33.26 | $30.93 | 3.99 M | $1.77 B |
| 10/15/2025 | $30.00 | $32.95 (9.83%) | $33.03 | $29.18 | 6.79 M | $1.87 B |
| 10/14/2025 | $27.80 | $28.48 (2.45%) | $29.34 | $26.66 | 4.11 M | $1.62 B |
| 10/13/2025 | $28.50 | $29.10 (2.11%) | $29.42 | $27.50 | 4.53 M | $1.65 B |
| 10/10/2025 | $33.16 | $27.15 (-18.12%) | $35.20 | $27.12 | 8.80 M | $1.54 B |
| 10/09/2025 | $32.44 | $32.37 (-0.22%) | $34.10 | $31.12 | 5.02 M | $1.84 B |
| 10/08/2025 | $31.73 | $32.22 (1.54%) | $32.45 | $30.86 | 3.17 M | $1.83 B |
| 10/07/2025 | $33.66 | $31.34 (-6.89%) | $34.62 | $29.77 | 7.95 M | $1.78 B |
| 10/06/2025 | $29.10 | $33.79 (16.12%) | $34.47 | $28.40 | 10.81 M | $1.92 B |
| 10/03/2025 | $28.05 | $27.93 (-0.43%) | $28.79 | $26.87 | 3.94 M | $1.59 B |
| 10/02/2025 | $28.96 | $27.98 (-3.38%) | $29.38 | $27.84 | 3.67 M | $1.59 B |
| 10/01/2025 | $25.30 | $28.42 (12.33%) | $28.45 | $25.25 | 3.74 M | $1.61 B |
| 09/30/2025 | $25.80 | $25.93 (0.5%) | $26.80 | $25.13 | 3.54 M | $1.47 B |
| 09/29/2025 | $26.30 | $25.94 (-1.37%) | $26.50 | $25.71 | 3.11 M | $1.47 B |
| 09/26/2025 | $26.30 | $25.77 (-2.02%) | $26.44 | $25.45 | 2.73 M | $1.46 B |
| 09/25/2025 | $25.74 | $26.34 (2.33%) | $26.65 | $24.79 | 4.34 M | $1.50 B |
| 09/24/2025 | $27.97 | $26.69 (-4.58%) | $28.46 | $26.50 | 4.71 M | $1.52 B |
| 09/23/2025 | $30.50 | $28.06 (-8%) | $31.13 | $27.62 | 6.16 M | $1.59 B |
| 09/22/2025 | $28.20 | $30.54 (8.3%) | $30.80 | $27.80 | 4.74 M | $1.73 B |
| 09/19/2025 | $28.70 | $28.99 (1.01%) | $29.88 | $28.52 | 4.32 M | $1.65 B |
| 09/18/2025 | $30.37 | $29.04 (-4.38%) | $30.42 | $28.44 | 4.78 M | $1.65 B |
| 09/17/2025 | $28.41 | $29.47 (3.73%) | $30.05 | $28.23 | 5.37 M | $1.67 B |
| 09/16/2025 | $29.70 | $28.93 (-2.59%) | $29.70 | $27.30 | 6.60 M | $1.64 B |
| 09/15/2025 | $28.09 | $29.56 (5.23%) | $29.80 | $27.75 | 8.13 M | $1.68 B |
| 09/12/2025 | $26.83 | $27.07 (0.89%) | $27.47 | $26.02 | 3.79 M | $1.54 B |
| 09/11/2025 | $27.35 | $26.85 (-1.83%) | $27.65 | $26.28 | 5.41 M | $1.52 B |
| 09/10/2025 | $24.70 | $27.72 (12.23%) | $28.03 | $24.35 | 10.59 M | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
