5 DAY PERFORMANCE
+108.43%
1 MONTH PERFORMANCE
+36.23%
3 MONTH PERFORMANCE
+148.77%
6 MONTH PERFORMANCE
+130.96%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
-46.15%
Aethlon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.45 | $0.42 (-7.98%) | $0.45 | $0.40 | 132,847 | $6.09 M |
| 03/11/2025 | $0.41 | $0.45 (8.96%) | $0.46 | $0.40 | 109,012 | $6.28 M |
| 03/10/2025 | $0.44 | $0.41 (-6.44%) | $0.46 | $0.41 | 318,830 | $5.76 M |
| 03/07/2025 | $0.46 | $0.44 (-5.13%) | $0.47 | $0.42 | 91,631 | $6.10 M |
| 03/06/2025 | $0.47 | $0.46 (-2.79%) | $0.49 | $0.45 | 115,834 | $6.43 M |
| 03/05/2025 | $0.47 | $0.49 (3.61%) | $0.49 | $0.45 | 107,800 | $6.81 M |
| 03/04/2025 | $0.42 | $0.45 (7.35%) | $0.47 | $0.40 | 452,609 | $6.34 M |
| 03/03/2025 | $0.51 | $0.45 (-11.96%) | $0.53 | $0.45 | 297,223 | $6.28 M |
| 02/28/2025 | $0.54 | $0.52 (-4.13%) | $0.55 | $0.49 | 341,133 | $7.23 M |
| 02/27/2025 | $0.60 | $0.56 (-6.56%) | $0.60 | $0.55 | 198,520 | $7.81 M |
| 02/26/2025 | $0.58 | $0.58 (0.96%) | $0.59 | $0.56 | 83,944 | $8.11 M |
| 02/25/2025 | $0.56 | $0.57 (1.34%) | $0.57 | $0.55 | 235,300 | $7.92 M |
| 02/24/2025 | $0.60 | $0.57 (-4.94%) | $0.60 | $0.57 | 258,437 | $7.92 M |
| 02/21/2025 | $0.61 | $0.58 (-4.25%) | $0.62 | $0.58 | 397,600 | $8.15 M |
| 02/20/2025 | $0.62 | $0.61 (-2.36%) | $0.62 | $0.58 | 591,442 | $8.51 M |
| 02/19/2025 | $0.64 | $0.63 (-1.65%) | $0.66 | $0.62 | 175,292 | $8.73 M |
| 02/18/2025 | $0.62 | $0.64 (3.23%) | $0.67 | $0.61 | 281,500 | $8.94 M |
| 02/14/2025 | $0.63 | $0.62 (-1.5%) | $0.64 | $0.62 | 382,900 | $8.60 M |
| 02/13/2025 | $0.65 | $0.63 (-2.89%) | $0.67 | $0.62 | 492,704 | $8.81 M |
| 02/12/2025 | $0.68 | $0.67 (-1.76%) | $0.69 | $0.65 | 634,948 | $9.33 M |
| 02/11/2025 | $0.68 | $0.68 (0.12%) | $0.70 | $0.65 | 408,476 | $9.52 M |
| 02/10/2025 | $0.73 | $0.68 (-6.92%) | $0.75 | $0.65 | 938,712 | $9.49 M |
| 02/07/2025 | $0.74 | $0.72 (-2.12%) | $0.79 | $0.71 | 982,400 | $10.10 M |
| 02/06/2025 | $0.76 | $0.74 (-3.21%) | $0.76 | $0.72 | 298,000 | $10.25 M |
| 02/05/2025 | $0.72 | $0.76 (5.7%) | $0.80 | $0.70 | 936,677 | $10.59 M |
| 02/04/2025 | $0.70 | $0.70 (0.29%) | $0.74 | $0.68 | 371,527 | $9.76 M |
| 02/03/2025 | $0.68 | $0.67 (-1.31%) | $0.69 | $0.65 | 401,295 | $9.31 M |
| 01/31/2025 | $0.72 | $0.70 (-2.52%) | $0.72 | $0.68 | 812,600 | $9.75 M |
| 01/30/2025 | $0.73 | $0.73 (0.69%) | $0.76 | $0.66 | 1.21 M | $10.22 M |
| 01/29/2025 | $0.66 | $0.74 (11.95%) | $0.78 | $0.64 | 4.23 M | $10.33 M |
| 01/28/2025 | $0.62 | $0.62 (0.99%) | $0.64 | $0.61 | 332,638 | $8.68 M |
| 01/27/2025 | $0.62 | $0.63 (1.61%) | $0.66 | $0.61 | 516,600 | $8.79 M |
| 01/24/2025 | $0.67 | $0.63 (-5.45%) | $0.67 | $0.63 | 195,419 | $8.83 M |
| 01/23/2025 | $0.62 | $0.67 (8.13%) | $0.67 | $0.62 | 508,824 | $9.27 M |
| 01/22/2025 | $0.66 | $0.62 (-6.13%) | $0.67 | $0.62 | 537,949 | $8.60 M |
| 01/21/2025 | $0.66 | $0.65 (-0.79%) | $0.70 | $0.63 | 310,700 | $9.13 M |
| 01/17/2025 | $0.72 | $0.66 (-7.33%) | $0.72 | $0.65 | 1.23 M | $9.25 M |
| 01/16/2025 | $0.69 | $0.71 (3.55%) | $0.74 | $0.67 | 1.57 M | $9.96 M |
| 01/15/2025 | $0.64 | $0.69 (7.24%) | $0.71 | $0.62 | 1.09 M | $9.58 M |
| 01/14/2025 | $0.65 | $0.63 (-3.45%) | $0.69 | $0.63 | 379,900 | $8.78 M |
| 01/13/2025 | $0.64 | $0.64 (-0.78%) | $0.66 | $0.62 | 678,411 | $8.85 M |
| 01/10/2025 | $0.69 | $0.67 (-3.21%) | $0.73 | $0.66 | 726,000 | $9.29 M |
| 01/08/2025 | $0.80 | $0.68 (-15.34%) | $0.82 | $0.64 | 2.23 M | $9.43 M |
| 01/07/2025 | $0.90 | $0.86 (-4.67%) | $0.92 | $0.80 | 2.10 M | $11.95 M |
| 01/06/2025 | $0.82 | $0.91 (9.93%) | $0.95 | $0.76 | 5.04 M | $12.62 M |
| 01/03/2025 | $0.78 | $0.80 (2.7%) | $0.84 | $0.71 | 2.05 M | $11.15 M |
| 01/02/2025 | $0.77 | $0.80 (3.9%) | $0.80 | $0.68 | 3.36 M | $11.15 M |
| 12/31/2024 | $0.66 | $0.86 (29.77%) | $1.06 | $0.63 | 19.03 M | $11.99 M |
| 12/30/2024 | $0.59 | $0.66 (12.06%) | $0.69 | $0.56 | 3.14 M | $9.21 M |
| 12/27/2024 | $0.62 | $0.61 (-2.35%) | $0.65 | $0.56 | 3.10 M | $8.44 M |
| 12/26/2024 | $0.57 | $0.59 (3.47%) | $0.71 | $0.56 | 3.22 M | $8.19 M |
| 12/24/2024 | $0.53 | $0.57 (7.46%) | $0.60 | $0.53 | 1.31 M | $7.94 M |
| 12/23/2024 | $0.54 | $0.55 (2.63%) | $0.65 | $0.52 | 5.64 M | $7.72 M |
| 12/20/2024 | $0.58 | $0.58 (-0.6%) | $0.83 | $0.48 | 71.87 M | $8.08 M |
| 12/19/2024 | $0.41 | $0.43 (4.76%) | $0.53 | $0.38 | 9.52 M | $6.04 M |
| 12/18/2024 | $0.37 | $0.66 (77.34%) | $0.89 | $0.35 | 46.62 M | $9.21 M |
| 12/17/2024 | $0.35 | $0.37 (6%) | $0.37 | $0.34 | 241,213 | $5.10 M |
| 12/16/2024 | $0.36 | $0.35 (-3.41%) | $0.36 | $0.34 | 166,109 | $4.82 M |
| 12/13/2024 | $0.36 | $0.36 (-0.88%) | $0.36 | $0.36 | 169,343 | $5.00 M |
| 12/12/2024 | $0.36 | $0.37 (0.33%) | $0.38 | $0.36 | 130,546 | $5.10 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.
