Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.59	0.60	0.55	0.56	0.56	-3.71%	108,687
Jul 24, 2026	0.60	0.61	0.58	0.58	0.58	-2.63%	60,924
Jul 23, 2026	0.60	0.63	0.59	0.60	0.60	1.40%	43,755
Jul 22, 2026	0.61	0.64	0.59	0.59	0.59	-2.92%	56,380
Jul 21, 2026	0.60	0.63	0.59	0.61	0.61	1.40%	105,613
Jul 20, 2026	0.64	0.64	0.60	0.60	0.60	-7.07%	62,852
Jul 17, 2026	0.67	0.68	0.64	0.65	0.65	-3.39%	74,899
Jul 16, 2026	0.67	0.75	0.67	0.67	0.67	-2.53%	68,232
Jul 15, 2026	0.69	0.72	0.66	0.69	0.69	0.36%	95,263
Jul 14, 2026	0.69	0.69	0.65	0.69	0.69	2.39%	84,770
Jul 13, 2026	0.69	0.72	0.67	0.67	0.67	-5.51%	110,558
Jul 10, 2026	0.69	0.72	0.68	0.71	0.71	1.87%	62,383
Jul 9, 2026	0.68	0.71	0.67	0.70	0.70	0.14%	95,078
Jul 8, 2026	0.73	0.75	0.68	0.69	0.69	-4.89%	212,315
Jul 7, 2026	0.79	0.80	0.70	0.73	0.73	-7.63%	100,153
Jul 6, 2026	0.67	0.80	0.64	0.79	0.79	11.25%	421,459
Jul 2, 2026	0.75	0.84	0.71	0.71	0.71	-6.07%	112,640
Jul 1, 2026	0.74	0.80	0.65	0.76	0.76	-8.19%	454,238
Jun 30, 2026	0.85	0.94	0.81	0.82	0.82	-2.94%	299,681
Jun 29, 2026	0.90	0.90	0.78	0.85	0.85	-2.85%	217,501
Jun 26, 2026	0.89	0.98	0.83	0.87	0.87	-2.01%	276,073
Jun 25, 2026	1.22	1.26	0.86	0.89	0.89	-26.96%	556,063
Jun 24, 2026	1.37	1.40	1.21	1.22	1.22	-10.29%	208,648
Jun 23, 2026	1.38	1.43	1.35	1.36	1.36	-1.45%	140,958
Jun 22, 2026	1.73	1.75	1.31	1.38	1.38	-26.98%	713,397
Jun 18, 2026	1.92	1.96	1.84	1.89	1.89	-1.05%	87,550
Jun 17, 2026	1.93	1.97	1.91	1.91	1.91	-1.04%	65,737
Jun 16, 2026	1.96	2.00	1.92	1.93	1.93	-3.50%	52,276
Jun 15, 2026	2.10	2.10	1.96	2.00	2.00	-0.99%	150,805
Jun 12, 2026	1.92	2.13	1.89	2.02	2.02	6.32%	384,531
Jun 11, 2026	1.95	2.01	1.81	1.90	1.90	-5.94%	345,083
Jun 10, 2026	1.95	2.21	1.94	2.02	2.02	4.12%	1,106,987
Jun 9, 2026	2.01	2.10	1.93	1.94	1.94	-4.43%	136,318
Jun 8, 2026	1.90	2.06	1.90	2.03	2.03	6.28%	149,153
Jun 5, 2026	2.07	2.13	1.91	1.91	1.91	-10.33%	195,445
Jun 4, 2026	2.05	2.23	2.04	2.13	2.13	1.43%	310,289
Jun 3, 2026	2.10	2.15	2.03	2.10	2.10	-4.98%	275,032
Jun 2, 2026	2.29	2.33	2.09	2.21	2.21	-8.30%	525,517
Jun 1, 2026	2.22	2.42	2.16	2.41	2.41	9.05%	571,753
May 29, 2026	2.60	2.77	2.12	2.21	2.21	-24.83%	885,000
May 28, 2026	2.58	2.98	2.52	2.94	2.94	-4.23%	1,544,604
May 27, 2026	2.83	3.18	2.65	3.07	3.07	25.31%	16,047,723
May 26, 2026	2.53	2.72	2.27	2.45	2.45	11.36%	10,521,329
May 22, 2026	2.20	2.27	2.13	2.20	2.20	4.76%	281,706
May 21, 2026	2.07	2.11	2.01	2.10	2.10	1.45%	244,396
May 20, 2026	1.99	2.10	1.98	2.07	2.07	0.98%	39,412
May 19, 2026	2.01	2.08	1.98	2.05	2.05	0.49%	78,104
May 18, 2026	2.15	2.25	1.99	2.04	2.04	-2.86%	763,541
May 15, 2026	2.14	2.20	2.10	2.10	2.10	-1.87%	37,303
May 14, 2026	2.20	2.23	2.13	2.14	2.14	-	13,612