Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
0.7575
+0.0291 (4.00%)
At close: Oct 8, 2025, 4:00 PM EDT
0.7403
-0.0172 (-2.27%)
After-hours: Oct 8, 2025, 6:49 PM EDT
Aethlon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.74 | 0.77 | 0.70 | 0.76 | - | 4.00% | 2,192,375 |
| Oct 7, 2025 | 0.77 | 0.79 | 0.71 | 0.73 | 0.73 | -5.82% | 947,797 |
| Oct 6, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -2.68% | 356,741 |
| Oct 3, 2025 | 0.77 | 0.83 | 0.77 | 0.79 | 0.79 | -0.58% | 298,505 |
| Oct 2, 2025 | 0.73 | 0.82 | 0.73 | 0.80 | 0.80 | 9.64% | 1,072,109 |
| Oct 1, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -2.63% | 493,432 |
| Sep 30, 2025 | 0.74 | 0.77 | 0.72 | 0.75 | 0.75 | -2.77% | 257,826 |
| Sep 29, 2025 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | 2.35% | 351,090 |
| Sep 26, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -2.24% | 212,729 |
| Sep 25, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | -1.08% | 238,426 |
| Sep 24, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | -0.22% | 224,934 |
| Sep 23, 2025 | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | 0.09% | 229,179 |
| Sep 22, 2025 | 0.72 | 0.79 | 0.71 | 0.78 | 0.78 | 6.99% | 297,168 |
| Sep 19, 2025 | 0.77 | 0.80 | 0.73 | 0.73 | 0.73 | -6.67% | 420,209 |
| Sep 18, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 3.45% | 466,802 |
| Sep 17, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -0.15% | 283,808 |
| Sep 16, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 3.28% | 248,581 |
| Sep 15, 2025 | 0.75 | 0.77 | 0.70 | 0.73 | 0.73 | -5.44% | 570,509 |
| Sep 12, 2025 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | -2.13% | 859,873 |
| Sep 11, 2025 | 0.63 | 0.82 | 0.63 | 0.79 | 0.79 | 21.31% | 4,043,930 |
| Sep 10, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 0.18% | 535,019 |
| Sep 9, 2025 | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -3.56% | 1,072,383 |
| Sep 8, 2025 | 0.72 | 0.72 | 0.60 | 0.67 | 0.67 | -6.65% | 1,438,047 |
| Sep 5, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | -1.65% | 961,363 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.69 | 0.73 | 0.73 | -45.62% | 6,292,045 |
| Sep 3, 2025 | 1.38 | 1.58 | 1.34 | 1.35 | 1.35 | -17.68% | 1,158,460 |
| Sep 2, 2025 | 1.87 | 1.95 | 1.59 | 1.64 | 1.64 | -12.30% | 481,215 |
| Aug 29, 2025 | 1.97 | 2.10 | 1.86 | 1.87 | 1.87 | -8.33% | 535,143 |
| Aug 28, 2025 | 1.60 | 2.08 | 1.60 | 2.04 | 2.04 | 28.30% | 1,732,761 |
| Aug 27, 2025 | 1.53 | 1.65 | 1.49 | 1.59 | 1.59 | 2.58% | 615,143 |
| Aug 26, 2025 | 1.44 | 1.69 | 1.40 | 1.55 | 1.55 | 10.71% | 1,506,750 |
| Aug 25, 2025 | 1.66 | 1.74 | 1.35 | 1.40 | 1.40 | -11.95% | 1,786,863 |
| Aug 22, 2025 | 1.92 | 2.00 | 1.51 | 1.59 | 1.59 | -27.40% | 3,844,892 |
| Aug 21, 2025 | 1.64 | 2.74 | 1.56 | 2.19 | 2.19 | 97.30% | 145,125,585 |
| Aug 20, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 5,645,141 |
| Aug 19, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -3.42% | 45,360 |
| Aug 18, 2025 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 36,761 |
| Aug 15, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 48,541 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.09 | 1.17 | 1.17 | -4.88% | 268,597 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 169,599 |
| Aug 12, 2025 | 1.23 | 1.27 | 1.17 | 1.26 | 1.26 | 1.61% | 67,583 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 74,673 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -8.21% | 194,080 |
| Aug 7, 2025 | 1.19 | 1.41 | 1.18 | 1.34 | 1.34 | 13.56% | 904,887 |
| Aug 6, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 14,517 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 22,273 |
| Aug 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 26,982 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | -2.52% | 67,346 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 37,376 |
| Jul 30, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 26,940 |