Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	2.34	2.37	2.20	2.32	2.32	0.43%	8,926
Apr 14, 2026	2.21	2.38	2.21	2.31	2.31	5.00%	24,483
Apr 13, 2026	2.15	2.24	2.10	2.20	2.20	1.38%	7,269
Apr 10, 2026	2.20	2.25	2.15	2.17	2.17	-2.25%	14,772
Apr 9, 2026	2.24	2.24	2.18	2.22	2.22	-0.45%	4,463
Apr 8, 2026	2.09	2.23	2.09	2.23	2.23	6.70%	24,273
Apr 7, 2026	2.21	2.21	2.08	2.09	2.09	-1.88%	6,487
Apr 6, 2026	2.12	2.18	2.12	2.13	2.13	0.47%	5,625
Apr 2, 2026	2.22	2.22	2.00	2.12	2.12	-1.40%	19,147
Apr 1, 2026	2.17	2.24	2.15	2.15	2.15	-1.83%	7,772
Mar 31, 2026	2.14	2.22	2.08	2.19	2.19	3.79%	11,912
Mar 30, 2026	2.15	2.21	2.05	2.11	2.11	-1.86%	17,664
Mar 27, 2026	2.23	2.35	2.12	2.15	2.15	-5.29%	27,181
Mar 26, 2026	2.33	2.44	2.27	2.27	2.27	-2.16%	18,174