Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.89	0.98	0.83	0.87	0.87	-2.01%	271,250
Jun 25, 2026	1.22	1.26	0.86	0.89	0.89	-26.96%	548,193
Jun 24, 2026	1.37	1.40	1.21	1.22	1.22	-10.29%	198,705
Jun 23, 2026	1.38	1.43	1.35	1.36	1.36	-1.45%	140,323
Jun 22, 2026	1.73	1.75	1.31	1.38	1.38	-26.98%	681,644
Jun 18, 2026	1.92	1.96	1.84	1.89	1.89	-1.05%	85,548
Jun 17, 2026	1.93	1.97	1.91	1.91	1.91	-1.04%	65,562
Jun 16, 2026	1.96	2.00	1.92	1.93	1.93	-3.50%	46,607
Jun 15, 2026	2.10	2.10	1.96	2.00	2.00	-0.99%	150,718
Jun 12, 2026	1.92	2.13	1.89	2.02	2.02	6.32%	380,502
Jun 11, 2026	1.95	2.01	1.81	1.90	1.90	-5.94%	331,634
Jun 10, 2026	1.95	2.21	1.94	2.02	2.02	4.12%	569,911
Jun 9, 2026	2.01	2.10	1.93	1.94	1.94	-4.43%	133,326
Jun 8, 2026	1.90	2.06	1.90	2.03	2.03	6.28%	144,797
Jun 5, 2026	2.07	2.13	1.91	1.91	1.91	-10.33%	193,928
Jun 4, 2026	2.05	2.23	2.04	2.13	2.13	1.43%	303,910
Jun 3, 2026	2.10	2.15	2.03	2.10	2.10	-4.98%	267,298
Jun 2, 2026	2.29	2.33	2.09	2.21	2.21	-8.30%	514,962
Jun 1, 2026	2.22	2.42	2.16	2.41	2.41	9.05%	541,418
May 29, 2026	2.60	2.77	2.12	2.21	2.21	-24.83%	864,635
May 28, 2026	2.58	2.98	2.52	2.94	2.94	-4.23%	1,497,835
May 27, 2026	2.83	3.18	2.65	3.07	3.07	25.31%	15,897,245
May 26, 2026	2.53	2.72	2.27	2.45	2.45	11.36%	10,347,846
May 22, 2026	2.20	2.27	2.13	2.20	2.20	4.76%	274,384
May 21, 2026	2.07	2.11	2.01	2.10	2.10	1.45%	240,611
May 20, 2026	1.99	2.10	1.98	2.07	2.07	0.98%	38,711
May 19, 2026	2.01	2.08	1.98	2.05	2.05	0.49%	71,957
May 18, 2026	2.15	2.25	1.99	2.04	2.04	-2.86%	758,484
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
May 13, 2026	2.18	2.23	2.14	2.14	2.14	-2.28%	28,352
May 12, 2026	2.18	2.29	2.18	2.19	2.19	-	44,296
May 11, 2026	2.35	2.37	2.18	2.19	2.19	-2.67%	155,950
May 8, 2026	2.48	2.49	2.25	2.25	2.25	-2.17%	269,571
May 7, 2026	2.40	2.49	2.26	2.30	2.30	-3.36%	44,158
May 6, 2026	2.35	2.45	2.35	2.38	2.38	0.85%	20,273
May 5, 2026	2.41	2.41	2.36	2.36	2.36	-1.67%	3,223
May 4, 2026	2.33	2.42	2.33	2.40	2.40	4.35%	40,165
May 1, 2026	2.38	2.38	2.23	2.30	2.30	3.14%	8,553
Apr 30, 2026	2.15	2.27	2.14	2.23	2.23	4.69%	43,029
Apr 29, 2026	2.13	2.13	2.13	2.13	2.13	-0.93%	1,879
Apr 28, 2026	2.17	2.21	2.15	2.15	2.15	-0.92%	4,410
Apr 27, 2026	2.18	2.20	2.14	2.17	2.17	-1.36%	5,252
Apr 24, 2026	2.21	2.24	2.17	2.20	2.20	-2.22%	7,384
Apr 23, 2026	2.19	2.31	2.19	2.25	2.25	-1.75%	6,050
Apr 22, 2026	2.29	2.34	2.25	2.29	2.29	-2.55%	6,098
Apr 21, 2026	2.36	2.45	2.34	2.35	2.35	-1.67%	11,665
Apr 20, 2026	2.38	2.49	2.26	2.39	2.39	2.14%	34,491
Apr 17, 2026	2.36	2.40	2.32	2.34	2.34	0.86%	12,001
Apr 16, 2026	2.35	2.38	2.32	2.32	2.32	-	5,057