Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
4.060
-0.050 (-1.22%)
Nov 25, 2025, 4:00 PM EST - Market closed
Aethlon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 4.28 | 4.95 | 4.20 | 4.74 | 4.74 | 12.86% | 51,136 |
| Nov 12, 2025 | 4.25 | 4.28 | 4.13 | 4.20 | 4.20 | -3.23% | 54,218 |
| Nov 11, 2025 | 4.39 | 4.49 | 4.16 | 4.34 | 4.34 | -0.23% | 26,682 |
| Nov 10, 2025 | 4.20 | 4.49 | 4.16 | 4.35 | 4.35 | 3.82% | 52,113 |
| Nov 7, 2025 | 4.20 | 4.22 | 4.02 | 4.19 | 4.19 | -1.64% | 21,573 |
| Nov 6, 2025 | 4.44 | 4.45 | 4.23 | 4.26 | 4.26 | -5.54% | 28,684 |
| Nov 5, 2025 | 4.45 | 4.51 | 4.33 | 4.51 | 4.51 | -0.22% | 31,677 |
| Nov 4, 2025 | 4.90 | 4.90 | 4.40 | 4.52 | 4.52 | -8.13% | 61,969 |
| Nov 3, 2025 | 5.23 | 5.24 | 4.90 | 4.92 | 4.92 | -6.46% | 44,484 |
| Oct 31, 2025 | 5.29 | 5.38 | 5.10 | 5.26 | 5.26 | -3.13% | 41,087 |
| Oct 30, 2025 | 5.66 | 5.69 | 5.37 | 5.43 | 5.43 | -5.57% | 29,337 |
| Oct 29, 2025 | 5.43 | 5.89 | 5.10 | 5.75 | 5.75 | 5.89% | 103,258 |
| Oct 28, 2025 | 5.11 | 5.43 | 5.05 | 5.43 | 5.43 | 4.42% | 53,420 |
| Oct 27, 2025 | 5.35 | 5.39 | 5.17 | 5.20 | 5.20 | -3.53% | 17,631 |
| Oct 24, 2025 | 5.24 | 5.49 | 5.24 | 5.39 | 5.39 | 2.86% | 56,058 |
| Oct 23, 2025 | 4.85 | 5.27 | 4.85 | 5.24 | 5.24 | 8.04% | 60,965 |
| Oct 22, 2025 | 5.02 | 5.25 | 4.65 | 4.85 | 4.85 | -3.39% | 72,510 |
| Oct 21, 2025 | 5.52 | 5.61 | 4.92 | 5.02 | 5.02 | -8.89% | 80,360 |
| Oct 20, 2025 | 5.88 | 5.88 | 5.00 | 5.51 | 5.51 | 1.44% | 94,751 |
| Oct 17, 2025 | 5.60 | 5.75 | 5.08 | 5.43 | 5.43 | -1.68% | 82,969 |
| Oct 16, 2025 | 6.50 | 6.74 | 5.51 | 5.53 | 5.53 | -20.98% | 141,420 |
| Oct 15, 2025 | 7.10 | 7.14 | 6.81 | 6.99 | 6.99 | -0.11% | 16,262 |
| Oct 14, 2025 | 6.70 | 7.19 | 6.50 | 7.00 | 7.00 | 3.70% | 19,715 |
| Oct 13, 2025 | 6.92 | 7.18 | 6.60 | 6.75 | 6.75 | -2.63% | 29,364 |
| Oct 10, 2025 | 7.37 | 7.37 | 6.71 | 6.93 | 6.93 | -5.90% | 36,589 |
| Oct 9, 2025 | 7.40 | 7.60 | 7.23 | 7.37 | 7.37 | -2.75% | 24,066 |
| Oct 8, 2025 | 7.38 | 7.70 | 7.01 | 7.58 | 7.58 | 4.00% | 222,941 |
| Oct 7, 2025 | 7.72 | 7.90 | 7.10 | 7.28 | 7.28 | -5.82% | 94,779 |
| Oct 6, 2025 | 7.84 | 8.08 | 7.56 | 7.73 | 7.73 | -2.68% | 35,674 |
| Oct 3, 2025 | 7.71 | 8.27 | 7.66 | 7.95 | 7.95 | -0.58% | 29,850 |
| Oct 2, 2025 | 7.29 | 8.24 | 7.29 | 7.99 | 7.99 | 9.64% | 107,210 |
| Oct 1, 2025 | 7.30 | 7.48 | 7.10 | 7.29 | 7.29 | -2.63% | 49,343 |
| Sep 30, 2025 | 7.41 | 7.70 | 7.18 | 7.49 | 7.49 | -2.77% | 25,782 |
| Sep 29, 2025 | 7.70 | 7.78 | 7.37 | 7.70 | 7.70 | 2.35% | 35,109 |
| Sep 26, 2025 | 7.51 | 7.70 | 7.32 | 7.52 | 7.52 | -2.24% | 21,272 |
| Sep 25, 2025 | 7.50 | 7.74 | 7.33 | 7.70 | 7.70 | -1.08% | 23,842 |
| Sep 24, 2025 | 7.60 | 7.90 | 7.60 | 7.78 | 7.78 | -0.22% | 22,493 |
| Sep 23, 2025 | 7.53 | 8.05 | 7.53 | 7.80 | 7.80 | 0.09% | 22,917 |
| Sep 22, 2025 | 7.17 | 7.90 | 7.06 | 7.79 | 7.79 | 6.99% | 29,716 |
| Sep 19, 2025 | 7.72 | 8.00 | 7.26 | 7.28 | 7.28 | -6.67% | 42,020 |
| Sep 18, 2025 | 7.59 | 7.88 | 7.45 | 7.80 | 7.80 | 3.45% | 46,680 |
| Sep 17, 2025 | 7.70 | 7.70 | 7.31 | 7.54 | 7.54 | -0.15% | 28,380 |