Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	6.02	6.09	6.00	6.07	6.07	-	21,288
Oct 7, 2026	6.02	6.18	6.00	6.07	6.07	-0.33%	27,831
Oct 6, 2026	6.35	6.51	6.09	6.09	6.09	-6.67%	75,032
Oct 5, 2026	6.50	6.58	6.34	6.53	6.53	1.16%	96,028
Oct 2, 2026	6.54	6.69	6.39	6.45	6.45	-2.71%	40,761
Oct 1, 2026	6.51	6.66	6.26	6.63	6.63	1.69%	63,446
Sep 30, 2026	6.40	6.66	6.27	6.52	6.52	2.19%	116,619
Sep 29, 2026	6.25	6.42	6.12	6.38	6.38	-	58,757
Sep 28, 2026	6.15	6.46	5.95	6.38	6.38	1.59%	140,021
Sep 25, 2026	6.64	6.67	6.16	6.28	6.28	-7.24%	132,811
Sep 24, 2026	6.69	6.81	6.36	6.77	6.77	-0.59%	143,501
Sep 23, 2026	6.56	6.94	6.31	6.81	6.81	3.65%	298,830
Sep 22, 2026	6.20	7.21	6.20	6.57	6.57	3.96%	731,622
Sep 21, 2026	6.89	6.93	6.03	6.32	6.32	0.16%	749,615
Sep 18, 2026	6.38	6.56	5.80	6.31	6.31	-6.93%	2,436,750
Sep 17, 2026	8.48	9.50	6.01	6.78	6.78	374.13%	91,896,494
Sep 16, 2026	1.46	1.50	1.41	1.43	1.43	-2.72%	42,823
Sep 15, 2026	1.46	1.56	1.46	1.47	1.47	-4.55%	47,427
Sep 14, 2026	1.48	1.57	1.45	1.54	1.54	0.65%	56,974
Sep 11, 2026	1.57	1.60	1.52	1.53	1.53	-1.92%	103,637
Sep 10, 2026	1.67	1.69	1.55	1.56	1.56	-7.69%	156,896
Sep 9, 2026	1.77	1.77	1.69	1.69	1.69	-6.63%	89,956
Sep 8, 2026	1.79	1.86	1.74	1.81	1.81	-0.55%	55,802
Sep 4, 2026	1.79	1.82	1.70	1.82	1.82	-5.70%	165,472
Sep 3, 2026	1.79	2.06	1.67	1.93	1.93	6.04%	683,481
Sep 2, 2026	1.71	1.89	1.71	1.82	1.82	-1.09%	234,493
Sep 1, 2026	1.90	2.00	1.81	1.84	1.84	-10.68%	295,967
Aug 31, 2026	2.29	2.32	1.92	2.06	2.06	-17.27%	849,649
Aug 28, 2026	2.92	3.29	2.44	2.49	2.49	14.75%	45,124,880
Aug 27, 2026	2.24	2.35	2.17	2.17	2.17	-4.82%	16,549,921
Aug 26, 2026	2.44	2.45	2.22	2.28	2.28	-5.00%	28,885
Aug 25, 2026	2.70	2.76	2.33	2.40	2.40	-9.09%	121,109
Aug 24, 2026	2.79	2.79	2.60	2.64	2.64	-3.30%	56,707
Aug 21, 2026	2.81	2.82	2.69	2.73	2.73	1.11%	37,470
Aug 20, 2026	2.73	2.87	2.65	2.70	2.70	-2.88%	33,535
Aug 19, 2026	2.89	2.99	2.73	2.78	2.78	-3.81%	52,549
Aug 18, 2026	2.94	2.95	2.76	2.89	2.89	-1.53%	33,311
Aug 17, 2026	2.89	3.06	2.87	2.94	2.94	3.71%	58,851
Aug 14, 2026	2.93	3.05	2.78	2.83	2.83	-3.41%	37,668
Aug 13, 2026	3.05	3.11	2.92	2.93	2.93	-3.62%	19,940
Aug 12, 2026	3.09	3.09	2.91	3.04	3.04	-4.40%	26,499
Aug 11, 2026	3.11	3.20	3.06	3.18	3.18	3.25%	28,746
Aug 10, 2026	3.13	3.13	3.00	3.08	3.08	-2.22%	15,681
Aug 7, 2026	3.02	3.27	3.00	3.15	3.15	4.30%	72,909
Aug 6, 2026	3.23	3.39	3.00	3.02	3.02	-7.08%	76,128
Aug 5, 2026	3.52	3.70	3.21	3.25	3.25	-7.67%	153,994
Aug 4, 2026	3.58	3.75	3.10	3.52	3.52	5.58%	163,434
Aug 3, 2026	3.26	3.50	3.15	3.33	3.33	0.60%	61,931
Jul 31, 2026	2.67	3.75	2.67	3.31	3.31	17.10%	255,691
Jul 30, 2026	2.65	2.90	2.63	2.83	2.83	6.51%	8,657