5 DAY PERFORMANCE
-73.49%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
-50.72%
6 MONTH PERFORMANCE
-84.66%
YEAR-TO-DATE PERFORMANCE
-87.65%
1 YEAR PERFORMANCE
-95.49%
Aethlon Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $6.02 | $6.07 (0.83%) | $6.18 | $6.00 | 28.54 K | $2.34 M |
| 10/06/2026 | $6.35 | $6.09 (-4.09%) | $6.51 | $6.09 | 75.75 K | $2.34 M |
| 10/05/2026 | $6.50 | $6.53 (0.46%) | $6.58 | $6.34 | 96.05 K | $2.51 M |
| 10/02/2026 | $6.54 | $6.45 (-1.38%) | $6.69 | $6.38 | 40.93 K | $2.48 M |
| 10/01/2026 | $6.51 | $6.63 (1.84%) | $6.66 | $6.26 | 64.21 K | $2.55 M |
| 09/30/2026 | $6.40 | $6.52 (1.87%) | $6.66 | $6.27 | 118.69 K | $2.51 M |
| 09/29/2026 | $6.25 | $6.38 (2.08%) | $6.42 | $6.12 | 59.36 K | $2.45 M |
| 09/28/2026 | $6.15 | $6.38 (3.74%) | $6.46 | $5.95 | 142.33 K | $2.45 M |
| 09/25/2026 | $6.64 | $6.28 (-5.42%) | $6.67 | $6.16 | 133.61 K | $2.42 M |
| 09/24/2026 | $6.69 | $6.77 (1.2%) | $6.81 | $6.36 | 152.23 K | $2.60 M |
| 09/23/2026 | $6.56 | $6.81 (3.81%) | $6.94 | $6.31 | 301.96 K | $2.62 M |
| 09/22/2026 | $6.20 | $6.57 (5.97%) | $7.21 | $6.20 | 764.60 K | $2.53 M |
| 09/21/2026 | $6.89 | $6.32 (-8.27%) | $6.93 | $6.03 | 761.85 K | $2.43 M |
| 09/18/2026 | $6.38 | $6.31 (-1.1%) | $6.56 | $5.80 | 2.51 M | $2.43 M |
| 09/17/2026 | $8.48 | $6.78 (-20.05%) | $9.50 | $6.01 | 92.60 M | $2.61 M |
| 09/16/2026 | $1.46 | $1.43 (-2.05%) | $1.50 | $1.41 | 43.65 K | $550.13 K |
| 09/15/2026 | $1.46 | $1.47 (0.68%) | $1.56 | $1.46 | 47.43 K | $565.52 K |
| 09/14/2026 | $1.48 | $1.54 (4.05%) | $1.57 | $1.45 | 56.97 K | $592.45 K |
| 09/11/2026 | $1.57 | $1.53 (-2.55%) | $1.60 | $1.52 | 103.64 K | $588.60 K |
| 09/10/2026 | $1.67 | $1.56 (-6.59%) | $1.69 | $1.55 | 156.90 K | $600.14 K |
| 09/09/2026 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.69 | 89.96 K | $650.15 K |
| 09/08/2026 | $1.79 | $1.81 (1.12%) | $1.86 | $1.74 | 55.80 K | $696.32 K |
| 09/04/2026 | $1.79 | $1.82 (1.68%) | $1.82 | $1.70 | 165.47 K | $700.16 K |
| 09/03/2026 | $1.79 | $1.93 (7.82%) | $2.06 | $1.67 | 683.50 K | $742.48 K |
| 09/02/2026 | $1.71 | $1.82 (6.43%) | $1.89 | $1.71 | 234.49 K | $700.16 K |
| 09/01/2026 | $1.90 | $1.84 (-3.16%) | $2.00 | $1.81 | 295.97 K | $707.86 K |
| 08/31/2026 | $2.29 | $2.06 (-10.04%) | $2.32 | $1.92 | 849.65 K | $792.49 K |
| 08/28/2026 | $2.92 | $2.49 (-14.73%) | $3.29 | $2.44 | 45.12 M | $957.92 K |
| 08/27/2026 | $2.24 | $2.17 (-3.13%) | $2.35 | $2.17 | 16.55 M | $834.81 K |
| 08/26/2026 | $2.44 | $2.28 (-6.56%) | $2.44 | $2.22 | 28.89 K | $877.13 K |
| 08/25/2026 | $2.70 | $2.40 (-11.11%) | $2.76 | $2.33 | 121.11 K | $923.29 K |
| 08/24/2026 | $2.79 | $2.64 (-5.38%) | $2.79 | $2.60 | 56.71 K | $1.02 M |
| 08/21/2026 | $2.81 | $2.73 (-2.85%) | $2.82 | $2.69 | 37.47 K | $1.05 M |
| 08/20/2026 | $2.73 | $2.70 (-1.1%) | $2.87 | $2.65 | 33.54 K | $1.04 M |
| 08/19/2026 | $2.89 | $2.78 (-3.81%) | $2.99 | $2.73 | 52.55 K | $1.07 M |
| 08/18/2026 | $2.94 | $2.89 (-1.7%) | $2.95 | $2.76 | 33.31 K | $1.11 M |
| 08/17/2026 | $2.89 | $2.94 (1.73%) | $3.06 | $2.87 | 58.85 K | $1.13 M |
| 08/14/2026 | $2.93 | $2.83 (-3.41%) | $3.05 | $2.78 | 37.70 K | $1.09 M |
| 08/13/2026 | $3.05 | $2.93 (-3.93%) | $3.11 | $2.92 | 19.94 K | $1.13 M |
| 08/12/2026 | $3.09 | $3.04 (-1.62%) | $3.09 | $2.91 | 26.50 K | $1.17 M |
| 08/11/2026 | $3.11 | $3.18 (2.25%) | $3.20 | $3.06 | 28.75 K | $1.22 M |
| 08/10/2026 | $3.13 | $3.08 (-1.6%) | $3.13 | $3.00 | 15.68 K | $1.18 M |
| 08/07/2026 | $3.02 | $3.15 (4.3%) | $3.27 | $3.00 | 72.91 K | $3.97 M |
| 08/06/2026 | $3.23 | $3.02 (-6.5%) | $3.39 | $3.00 | 76.13 K | $3.81 M |
| 08/05/2026 | $3.52 | $3.25 (-7.67%) | $3.70 | $3.21 | 154.00 K | $4.10 M |
| 08/04/2026 | $3.58 | $3.52 (-1.68%) | $3.75 | $3.10 | 163.43 K | $4.44 M |
| 08/03/2026 | $3.25 | $3.33 (2.46%) | $3.49 | $3.15 | 61.93 K | $4.20 M |
| 07/31/2026 | $2.67 | $3.31 (23.97%) | $3.75 | $2.67 | 255.69 K | $4.17 M |
| 07/30/2026 | $2.65 | $2.83 (6.79%) | $2.90 | $2.63 | 8.66 K | $3.57 M |
| 07/29/2026 | $2.70 | $2.66 (-1.48%) | $2.75 | $2.63 | 4.09 K | $3.35 M |
| 07/28/2026 | $2.88 | $2.82 (-2.08%) | $2.95 | $2.71 | 10.81 K | $3.55 M |
| 07/27/2026 | $2.95 | $2.81 (-4.75%) | $3.00 | $2.75 | 22.04 K | $3.54 M |
| 07/24/2026 | $3.00 | $2.92 (-2.67%) | $3.06 | $2.90 | 12.93 K | $3.68 M |
| 07/23/2026 | $3.00 | $3.00 (0%) | $3.13 | $2.95 | 8.93 K | $3.78 M |
| 07/22/2026 | $3.05 | $2.96 (-2.95%) | $3.18 | $2.96 | 11.87 K | $3.73 M |
| 07/21/2026 | $3.01 | $3.05 (1.33%) | $3.15 | $2.95 | 21.71 K | $3.84 M |
| 07/20/2026 | $3.20 | $3.01 (-5.94%) | $3.20 | $3.00 | 13.15 K | $3.79 M |
| 07/17/2026 | $3.35 | $3.24 (-3.28%) | $3.40 | $3.20 | 15.56 K | $4.08 M |
| 07/16/2026 | $3.34 | $3.35 (0.3%) | $3.75 | $3.33 | 13.85 K | $4.22 M |
| 07/15/2026 | $3.45 | $3.44 (-0.29%) | $3.60 | $3.30 | 19.12 K | $4.33 M |
| 07/14/2026 | $3.43 | $3.43 (0%) | $3.46 | $3.25 | 17.64 K | $4.32 M |
| 07/13/2026 | $3.45 | $3.35 (-2.9%) | $3.62 | $3.35 | 22.14 K | $4.22 M |
| 07/10/2026 | $3.43 | $3.54 (3.21%) | $3.60 | $3.42 | 13.08 K | $4.46 M |
| 07/09/2026 | $3.40 | $3.47 (2.06%) | $3.55 | $3.35 | 19.68 K | $4.37 M |
| 07/08/2026 | $3.66 | $3.47 (-5.19%) | $3.74 | $3.42 | 42.86 K | $4.37 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.
