Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.68	1.78	1.66	1.74	1.74	2.35%	18,680
Mar 6, 2026	1.78	1.79	1.68	1.70	1.70	-2.30%	12,104
Mar 5, 2026	1.81	1.87	1.72	1.74	1.74	-4.92%	15,461
Mar 4, 2026	1.77	1.95	1.75	1.83	1.83	3.39%	18,255
Mar 3, 2026	1.87	1.90	1.72	1.77	1.77	-5.35%	21,483
Mar 2, 2026	1.90	1.97	1.85	1.87	1.87	-6.97%	24,572
Feb 27, 2026	2.04	2.08	2.01	2.01	2.01	0.50%	7,211
Feb 26, 2026	2.02	2.09	1.95	2.00	2.00	-1.48%	22,714
Feb 25, 2026	2.06	2.10	1.99	2.03	2.03	1.25%	20,597
Feb 24, 2026	1.99	2.02	1.92	2.01	2.01	1.26%	20,030
Feb 23, 2026	1.95	2.04	1.93	1.98	1.98	-1.49%	12,388
Feb 20, 2026	2.04	2.05	1.95	2.01	2.01	-1.47%	14,810
Feb 19, 2026	2.10	2.10	1.99	2.04	2.04	-2.39%	22,992
Feb 18, 2026	2.12	2.15	1.93	2.09	2.09	-1.42%	35,439
Feb 17, 2026	1.99	2.19	1.95	2.12	2.12	8.16%	84,648
Feb 13, 2026	1.96	2.05	1.86	1.96	1.96	-1.01%	39,602
Feb 12, 2026	2.09	2.18	1.92	1.98	1.98	-5.26%	41,600
Feb 11, 2026	2.22	2.22	2.06	2.09	2.09	-5.00%	45,691
Feb 10, 2026	2.17	2.27	2.15	2.20	2.20	-1.35%	19,589
Feb 9, 2026	2.32	2.32	2.17	2.23	2.23	-	27,421
Feb 6, 2026	2.10	2.30	2.08	2.23	2.23	4.21%	43,442
Feb 5, 2026	2.22	2.28	2.13	2.14	2.14	-4.46%	30,731
Feb 4, 2026	2.49	2.49	2.24	2.24	2.24	-3.86%	46,240
Feb 3, 2026	2.40	2.49	2.30	2.33	2.33	-2.92%	27,098
Feb 2, 2026	2.54	2.57	2.35	2.40	2.40	-4.00%	42,420
Jan 30, 2026	2.64	2.64	2.50	2.50	2.50	-1.96%	16,255
Jan 29, 2026	2.74	2.74	2.50	2.55	2.55	-3.77%	37,984
Jan 28, 2026	2.82	2.82	2.63	2.65	2.65	-5.36%	35,971
Jan 27, 2026	3.02	3.02	2.75	2.80	2.80	-6.98%	25,505
Jan 26, 2026	3.44	3.44	2.75	3.01	3.01	-8.23%	126,198
Jan 23, 2026	3.01	3.30	3.01	3.28	3.28	7.54%	295,942
Jan 22, 2026	2.73	3.17	2.73	3.05	3.05	10.51%	63,240
Jan 21, 2026	2.75	2.86	2.64	2.76	2.76	2.22%	34,263
Jan 20, 2026	2.82	2.88	2.70	2.70	2.70	-7.53%	30,136
Jan 16, 2026	2.72	3.19	2.65	2.92	2.92	7.91%	138,607
Jan 15, 2026	2.65	2.93	2.59	2.71	2.71	3.48%	41,683
Jan 14, 2026	2.64	2.70	2.60	2.62	2.62	1.75%	16,682
Jan 13, 2026	2.44	2.79	2.41	2.57	2.57	7.98%	130,601
Jan 12, 2026	2.40	2.51	2.22	2.38	2.38	-	80,366
Jan 9, 2026	2.54	2.56	2.33	2.38	2.38	-3.25%	97,436
Jan 8, 2026	2.66	2.77	2.42	2.46	2.46	-9.89%	86,483
Jan 7, 2026	2.81	2.89	2.58	2.73	2.73	-3.87%	45,465
Jan 6, 2026	2.76	3.04	2.72	2.84	2.84	3.27%	87,713
Jan 5, 2026	2.78	2.98	2.74	2.75	2.75	-2.48%	26,630
Jan 2, 2026	2.74	2.94	2.51	2.82	2.82	1.81%	26,818
Dec 31, 2025	2.62	2.83	2.51	2.77	2.77	2.97%	57,826
Dec 30, 2025	2.50	2.73	2.44	2.69	2.69	8.47%	53,660
Dec 29, 2025	2.61	2.62	2.47	2.48	2.48	-3.13%	19,460
Dec 26, 2025	2.46	2.64	2.46	2.56	2.56	2.81%	38,195
Dec 24, 2025	2.66	2.66	2.47	2.49	2.49	-6.39%	36,606