Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.84	2.85	2.80	2.78	-	-0.71%	634
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
Dec 23, 2025	2.88	2.92	2.66	2.66	2.66	-7.64%	46,382
Dec 22, 2025	2.90	2.98	2.88	2.88	2.88	0.70%	18,423
Dec 19, 2025	2.96	2.97	2.84	2.86	2.86	1.06%	20,926
Dec 18, 2025	2.90	3.00	2.83	2.83	2.83	-0.70%	23,255
Dec 17, 2025	2.93	2.98	2.85	2.85	2.85	-3.06%	20,495
Dec 16, 2025	3.05	3.05	2.91	2.94	2.94	-3.61%	28,009
Dec 15, 2025	3.38	3.38	3.05	3.05	3.05	-10.29%	72,569
Dec 12, 2025	3.40	3.46	3.32	3.40	3.40	-	28,472
Dec 11, 2025	3.71	3.71	3.34	3.40	3.40	-8.60%	44,817
Dec 10, 2025	3.49	3.77	3.48	3.72	3.72	6.59%	83,988
Dec 9, 2025	3.89	3.99	3.21	3.49	3.49	-11.42%	235,626
Dec 8, 2025	3.74	4.09	3.74	3.94	3.94	6.49%	159,389
Dec 5, 2025	3.65	3.75	3.48	3.70	3.70	-8.19%	184,566
Dec 4, 2025	3.68	4.08	3.57	4.03	4.03	8.92%	182,690
Dec 3, 2025	3.60	3.74	3.53	3.70	3.70	-23.49%	328,090
Dec 2, 2025	4.33	4.95	4.22	4.84	4.84	14.87%	806,270
Dec 1, 2025	4.45	4.45	4.18	4.21	4.21	-5.18%	10,776
Nov 28, 2025	4.15	4.47	3.87	4.44	4.44	3.02%	8,944
Nov 26, 2025	4.19	4.39	4.10	4.31	4.31	6.16%	20,845
Nov 25, 2025	4.13	4.22	3.99	4.06	4.06	-1.22%	14,464
Nov 24, 2025	3.67	4.19	3.64	4.11	4.11	13.22%	44,397
Nov 21, 2025	3.58	3.71	3.42	3.63	3.63	1.68%	29,042
Nov 20, 2025	3.73	3.80	3.55	3.57	3.57	-5.31%	18,485
Nov 19, 2025	3.93	4.10	3.53	3.77	3.77	-10.24%	46,250
Nov 18, 2025	4.01	4.20	3.90	4.20	4.20	3.70%	16,458
Nov 17, 2025	5.04	5.04	4.05	4.05	4.05	-18.18%	67,621
Nov 14, 2025	4.65	5.13	4.48	4.95	4.95	4.43%	30,848