Aethlon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.19	2.31	2.19	2.25	2.25	-1.75%	6,036
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%	11,655
Apr 20, 2026	2.38	2.49	2.26	2.39	2.39	2.14%	34,440
Apr 17, 2026	2.36	2.40	2.32	2.34	2.34	0.86%	12,000
Apr 16, 2026	2.35	2.38	2.32	2.32	2.32	-	5,052
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%	24,476
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%	4,156
Apr 8, 2026	2.09	2.23	2.09	2.23	2.23	6.70%	24,272
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%	5,615
Apr 2, 2026	2.22	2.22	2.00	2.12	2.12	-1.40%	18,936
Apr 1, 2026	2.17	2.24	2.15	2.15	2.15	-1.83%	7,753
Mar 31, 2026	2.14	2.22	2.08	2.19	2.19	3.79%	11,909
Mar 30, 2026	2.15	2.21	2.05	2.11	2.11	-1.86%	17,444
Mar 27, 2026	2.23	2.35	2.12	2.15	2.15	-5.29%	25,393
Mar 26, 2026	2.33	2.44	2.27	2.27	2.27	-2.16%	16,174
Mar 25, 2026	2.22	2.41	2.22	2.32	2.32	7.41%	44,910
Mar 24, 2026	2.26	2.26	2.15	2.16	2.16	-6.09%	48,046
Mar 23, 2026	2.22	2.37	2.16	2.30	2.30	6.48%	44,233
Mar 20, 2026	2.22	2.24	2.11	2.16	2.16	-2.26%	38,311
Mar 19, 2026	2.20	2.24	2.20	2.21	2.21	-1.34%	12,888
Mar 18, 2026	2.23	2.24	2.19	2.24	2.24	0.90%	45,973
Mar 17, 2026	2.07	2.22	2.07	2.22	2.22	5.21%	29,582
Mar 16, 2026	1.91	2.17	1.91	2.11	2.11	8.21%	95,839
Mar 13, 2026	1.75	2.09	1.75	1.95	1.95	12.72%	225,551
Mar 12, 2026	1.76	1.94	1.36	1.73	1.73	4.78%	920,528
Mar 11, 2026	1.71	1.76	1.65	1.65	1.65	-2.31%	20,418
Mar 10, 2026	1.76	1.76	1.66	1.69	1.69	-2.87%	14,252
Mar 9, 2026	1.68	1.78	1.66	1.74	1.74	2.35%	18,680
Mar 6, 2026	1.78	1.79	1.68	1.70	1.70	-2.30%	12,104
Mar 5, 2026	1.81	1.87	1.72	1.74	1.74	-4.92%	15,461
Mar 4, 2026	1.77	1.95	1.75	1.83	1.83	3.39%	18,255
Mar 3, 2026	1.87	1.90	1.72	1.77	1.77	-5.35%	21,483
Mar 2, 2026	1.90	1.97	1.85	1.87	1.87	-6.97%	24,572
Feb 27, 2026	2.04	2.08	2.01	2.01	2.01	0.50%	7,211
Feb 26, 2026	2.02	2.09	1.95	2.00	2.00	-1.48%	22,714
Feb 25, 2026	2.06	2.10	1.99	2.03	2.03	1.25%	20,597
Feb 24, 2026	1.99	2.02	1.92	2.01	2.01	1.26%	20,030
Feb 23, 2026	1.95	2.04	1.93	1.98	1.98	-1.49%	12,388
Feb 20, 2026	2.04	2.05	1.95	2.01	2.01	-1.47%	14,810
Feb 19, 2026	2.10	2.10	1.99	2.04	2.04	-2.39%	22,992
Feb 18, 2026	2.12	2.15	1.93	2.09	2.09	-1.42%	35,439
Feb 17, 2026	1.99	2.19	1.95	2.12	2.12	8.16%	84,648
Feb 13, 2026	1.96	2.05	1.86	1.96	1.96	-1.01%	39,602
Feb 12, 2026	2.09	2.18	1.92	1.98	1.98	-5.26%	41,600
Feb 11, 2026	2.22	2.22	2.06	2.09	2.09	-5.00%	45,691