5 DAY PERFORMANCE
+25.74%
1 MONTH PERFORMANCE
-41.84%
3 MONTH PERFORMANCE
-20.47%
6 MONTH PERFORMANCE
-33.20%
YEAR-TO-DATE PERFORMANCE
-38.27%
1 YEAR PERFORMANCE
-86.32%
Aethlon Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.89 | $0.87 (-1.89%) | $0.98 | $0.83 | 276.07 K | $1.37 M |
| 06/25/2026 | $1.22 | $0.89 (-26.96%) | $1.26 | $0.86 | 556.06 K | $1.40 M |
| 06/24/2026 | $1.37 | $1.22 (-10.95%) | $1.40 | $1.21 | 208.65 K | $1.92 M |
| 06/23/2026 | $1.38 | $1.36 (-1.45%) | $1.43 | $1.35 | 140.96 K | $2.14 M |
| 06/22/2026 | $1.73 | $1.38 (-20.23%) | $1.75 | $1.31 | 713.40 K | $2.17 M |
| 06/18/2026 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.84 | 87.60 K | $2.97 M |
| 06/17/2026 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.91 | 65.74 K | $3.00 M |
| 06/16/2026 | $1.96 | $1.93 (-1.53%) | $2.00 | $1.92 | 52.30 K | $3.03 M |
| 06/15/2026 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.96 | 150.81 K | $3.14 M |
| 06/12/2026 | $1.92 | $2.02 (5.21%) | $2.13 | $1.89 | 384.53 K | $3.17 M |
| 06/11/2026 | $1.95 | $1.90 (-2.56%) | $2.01 | $1.81 | 345.10 K | $2.98 M |
| 06/10/2026 | $1.95 | $2.02 (3.59%) | $2.21 | $1.94 | 1.11 M | $3.17 M |
| 06/09/2026 | $2.01 | $1.94 (-3.48%) | $2.10 | $1.93 | 136.32 K | $3.05 M |
| 06/08/2026 | $1.90 | $2.03 (6.84%) | $2.06 | $1.90 | 149.20 K | $3.19 M |
| 06/05/2026 | $2.07 | $1.91 (-7.73%) | $2.13 | $1.91 | 195.45 K | $3.00 M |
| 06/04/2026 | $2.05 | $2.13 (3.9%) | $2.23 | $2.04 | 310.29 K | $3.35 M |
| 06/03/2026 | $2.10 | $2.10 (0%) | $2.15 | $2.03 | 275.03 K | $3.30 M |
| 06/02/2026 | $2.29 | $2.21 (-3.49%) | $2.33 | $2.09 | 525.52 K | $3.47 M |
| 06/01/2026 | $2.22 | $2.41 (8.56%) | $2.42 | $2.16 | 571.80 K | $3.78 M |
| 05/29/2026 | $2.60 | $2.21 (-15%) | $2.77 | $2.12 | 885.00 K | $3.47 M |
| 05/28/2026 | $2.58 | $2.94 (13.95%) | $2.98 | $2.52 | 1.54 M | $4.62 M |
| 05/27/2026 | $2.83 | $3.07 (8.48%) | $3.18 | $2.65 | 16.05 M | $4.82 M |
| 05/26/2026 | $2.53 | $2.45 (-3.16%) | $2.72 | $2.27 | 10.52 M | $3.85 M |
| 05/22/2026 | $2.20 | $2.20 (0%) | $2.27 | $2.13 | 281.71 K | $3.45 M |
| 05/21/2026 | $2.07 | $2.10 (1.45%) | $2.11 | $2.01 | 244.40 K | $3.30 M |
| 05/20/2026 | $1.99 | $2.07 (4.02%) | $2.10 | $1.98 | 39.41 K | $3.25 M |
| 05/19/2026 | $2.01 | $2.05 (1.99%) | $2.08 | $1.98 | 78.10 K | $3.22 M |
| 05/18/2026 | $2.15 | $2.04 (-5.12%) | $2.25 | $1.99 | 763.54 K | $3.20 M |
| 05/15/2026 | $2.14 | $2.10 (-1.87%) | $2.19 | $2.10 | 37.30 K | $3.30 M |
| 05/14/2026 | $2.20 | $2.14 (-2.73%) | $2.23 | $2.13 | 13.61 K | $3.36 M |
| 05/13/2026 | $2.18 | $2.14 (-1.83%) | $2.23 | $2.14 | 28.40 K | $3.36 M |
| 05/12/2026 | $2.18 | $2.19 (0.46%) | $2.29 | $2.18 | 44.30 K | $3.44 M |
| 05/11/2026 | $2.35 | $2.19 (-6.81%) | $2.37 | $2.18 | 155.95 K | $3.44 M |
| 05/08/2026 | $2.48 | $2.25 (-9.27%) | $2.49 | $2.25 | 269.60 K | $3.53 M |
| 05/07/2026 | $2.40 | $2.30 (-4.17%) | $2.49 | $2.26 | 44.20 K | $3.61 M |
| 05/06/2026 | $2.35 | $2.38 (1.28%) | $2.45 | $2.35 | 20.30 K | $3.74 M |
| 05/05/2026 | $2.41 | $2.36 (-2.07%) | $2.41 | $2.36 | 3.22 K | $3.71 M |
| 05/04/2026 | $2.33 | $2.40 (3%) | $2.42 | $2.33 | 40.20 K | $3.77 M |
| 05/01/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.23 | 8.60 K | $3.61 M |
| 04/30/2026 | $2.15 | $2.23 (3.72%) | $2.27 | $2.14 | 43.03 K | $3.50 M |
| 04/29/2026 | $2.13 | $2.13 (0%) | $2.13 | $2.13 | 1.90 K | $3.35 M |
| 04/28/2026 | $2.17 | $2.15 (-0.92%) | $2.21 | $2.15 | 4.41 K | $3.38 M |
| 04/27/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.14 | 5.30 K | $3.41 M |
| 04/24/2026 | $2.21 | $2.20 (-0.45%) | $2.24 | $2.17 | 7.40 K | $3.45 M |
| 04/23/2026 | $2.19 | $2.25 (2.74%) | $2.31 | $2.19 | 6.10 K | $3.53 M |
| 04/22/2026 | $2.29 | $2.29 (0%) | $2.34 | $2.25 | 6.10 K | $3.60 M |
| 04/21/2026 | $2.36 | $2.35 (-0.42%) | $2.44 | $2.34 | 11.70 K | $3.69 M |
| 04/20/2026 | $2.38 | $2.39 (0.42%) | $2.49 | $2.26 | 34.50 K | $3.75 M |
| 04/17/2026 | $2.36 | $2.34 (-0.85%) | $2.40 | $2.32 | 12.00 K | $3.67 M |
| 04/16/2026 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.32 | 5.10 K | $3.64 M |
| 04/15/2026 | $2.34 | $2.32 (-0.85%) | $2.37 | $2.20 | 8.93 K | $3.64 M |
| 04/14/2026 | $2.21 | $2.31 (4.52%) | $2.38 | $2.21 | 24.48 K | $3.63 M |
| 04/13/2026 | $2.15 | $2.20 (2.33%) | $2.24 | $2.10 | 7.30 K | $3.45 M |
| 04/10/2026 | $2.20 | $2.17 (-1.36%) | $2.25 | $2.15 | 14.80 K | $3.41 M |
| 04/09/2026 | $2.24 | $2.22 (-0.89%) | $2.24 | $2.18 | 4.50 K | $3.49 M |
| 04/08/2026 | $2.09 | $2.23 (6.7%) | $2.23 | $2.09 | 24.30 K | $3.50 M |
| 04/07/2026 | $2.21 | $2.09 (-5.43%) | $2.21 | $2.08 | 6.50 K | $3.28 M |
| 04/06/2026 | $2.12 | $2.13 (0.47%) | $2.18 | $2.12 | 5.63 K | $3.35 M |
| 04/02/2026 | $2.22 | $2.12 (-4.5%) | $2.22 | $2.00 | 19.15 K | $3.33 M |
| 04/01/2026 | $2.17 | $2.15 (-0.92%) | $2.24 | $2.15 | 7.80 K | $3.38 M |
| 03/31/2026 | $2.14 | $2.19 (2.34%) | $2.22 | $2.08 | 11.91 K | $3.44 M |
| 03/30/2026 | $2.15 | $2.11 (-1.86%) | $2.21 | $2.05 | 17.66 K | $3.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
