Aptorum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.80	0.93	0.80	0.84	-	-1.19%	17,590
May 22, 2026	0.82	0.86	0.82	0.85	0.85	1.86%	5,325
May 21, 2026	0.84	0.85	0.82	0.83	0.83	2.91%	9,176
May 20, 2026	0.87	0.87	0.81	0.81	0.81	-3.46%	15,397
May 19, 2026	0.79	0.87	0.79	0.84	0.84	-1.97%	23,040
May 18, 2026	0.81	0.89	0.79	0.86	0.86	4.07%	43,956
May 15, 2026	0.83	0.91	0.81	0.82	0.82	-2.67%	9,271
May 14, 2026	0.80	0.87	0.80	0.85	0.85	5.74%	24,096
May 13, 2026	0.84	0.87	0.79	0.80	0.80	-2.56%	24,687
May 12, 2026	0.83	0.84	0.82	0.82	0.82	-0.75%	9,436
May 11, 2026	0.86	0.87	0.79	0.83	0.83	-1.51%	37,958
May 8, 2026	0.84	0.87	0.84	0.84	0.84	-	11,121
May 7, 2026	0.82	0.88	0.82	0.84	0.84	-1.22%	17,107
May 6, 2026	0.85	0.88	0.85	0.85	0.85	-2.14%	32,486
May 5, 2026	0.86	0.91	0.84	0.87	0.87	3.45%	23,769
May 4, 2026	0.90	0.90	0.84	0.84	0.84	-4.56%	8,028
May 1, 2026	0.87	0.93	0.87	0.88	0.88	0.58%	7,106
Apr 30, 2026	0.95	0.95	0.87	0.88	0.88	-1.69%	13,210
Apr 29, 2026	0.91	0.91	0.88	0.89	0.89	1.48%	4,662
Apr 28, 2026	0.90	0.97	0.88	0.88	0.88	-2.07%	7,847
Apr 27, 2026	0.97	0.97	0.90	0.90	0.90	-0.18%	29,331
Apr 24, 2026	0.90	0.97	0.87	0.90	0.90	-2.33%	44,950
Apr 23, 2026	0.91	1.03	0.88	0.92	0.92	2.07%	65,910
Apr 22, 2026	0.88	0.90	0.87	0.90	0.90	1.11%	32,918
Apr 21, 2026	0.90	0.92	0.88	0.89	0.89	-1.39%	4,529
Apr 20, 2026	0.88	0.95	0.88	0.90	0.90	1.92%	6,296
Apr 17, 2026	0.87	0.95	0.87	0.89	0.89	-1.61%	11,068
Apr 16, 2026	0.93	0.93	0.90	0.90	0.90	-5.26%	16,634
Apr 15, 2026	0.92	0.95	0.89	0.95	0.95	7.82%	34,655
Apr 14, 2026	0.94	0.94	0.86	0.88	0.88	0.69%	24,627
Apr 13, 2026	0.93	0.93	0.85	0.88	0.88	-3.84%	32,928
Apr 10, 2026	0.84	0.91	0.83	0.91	0.91	9.43%	63,711
Apr 9, 2026	0.87	0.87	0.82	0.83	0.83	-2.84%	25,549
Apr 8, 2026	0.86	0.90	0.85	0.86	0.86	-0.02%	10,538
Apr 7, 2026	0.89	0.91	0.86	0.86	0.86	-3.29%	9,047
Apr 6, 2026	0.90	0.93	0.88	0.89	0.89	-4.33%	13,687
Apr 2, 2026	0.93	1.02	0.92	0.93	0.93	-2.93%	13,025
Apr 1, 2026	0.83	0.99	0.82	0.95	0.95	19.76%	56,111
Mar 31, 2026	0.83	0.85	0.76	0.80	0.80	-5.04%	26,812
Mar 30, 2026	0.96	0.96	0.84	0.84	0.84	-9.88%	61,370
Mar 27, 2026	1.05	1.05	0.92	0.93	0.93	-8.82%	131,676
Mar 26, 2026	1.05	1.09	1.00	1.02	1.02	-8.93%	31,482
Mar 25, 2026	1.22	1.22	1.09	1.12	1.12	-3.10%	44,406
Mar 24, 2026	1.14	1.25	1.06	1.16	1.16	-4.48%	243,156
Mar 23, 2026	1.10	1.34	0.97	1.21	1.21	12.04%	534,388
Mar 20, 2026	0.89	1.09	0.89	1.08	1.08	15.24%	212,609
Mar 19, 2026	0.78	0.95	0.75	0.94	0.94	19.72%	429,215
Mar 18, 2026	0.79	0.80	0.78	0.78	0.78	-0.41%	11,477
Mar 17, 2026	0.79	0.83	0.79	0.79	0.79	0.04%	5,512
Mar 16, 2026	0.76	0.79	0.76	0.79	0.79	-0.78%	32,411