5 DAY PERFORMANCE
-24.00%
1 MONTH PERFORMANCE
-22.27%
3 MONTH PERFORMANCE
-12.76%
6 MONTH PERFORMANCE
-63.92%
YEAR-TO-DATE PERFORMANCE
-38.27%
1 YEAR PERFORMANCE
-94.83%
Aethlon Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.18 | $2.14 (-1.83%) | $2.23 | $2.14 | 28.15 K | $1.82 M |
| 05/12/2026 | $2.18 | $2.19 (0.46%) | $2.29 | $2.18 | 44.30 K | $1.80 M |
| 05/11/2026 | $2.35 | $2.19 (-6.81%) | $2.37 | $2.18 | 155.95 K | $1.80 M |
| 05/08/2026 | $2.48 | $2.25 (-9.27%) | $2.49 | $2.25 | 269.60 K | $1.85 M |
| 05/07/2026 | $2.40 | $2.30 (-4.17%) | $2.49 | $2.26 | 44.20 K | $1.89 M |
| 05/06/2026 | $2.35 | $2.38 (1.28%) | $2.45 | $2.35 | 20.30 K | $1.96 M |
| 05/05/2026 | $2.41 | $2.36 (-2.07%) | $2.41 | $2.36 | 3.22 K | $1.94 M |
| 05/04/2026 | $2.33 | $2.40 (3%) | $2.42 | $2.33 | 40.20 K | $1.98 M |
| 05/01/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.23 | 8.60 K | $1.89 M |
| 04/30/2026 | $2.15 | $2.23 (3.72%) | $2.27 | $2.14 | 43.03 K | $1.84 M |
| 04/29/2026 | $2.13 | $2.13 (0%) | $2.13 | $2.13 | 1.90 K | $1.75 M |
| 04/28/2026 | $2.17 | $2.15 (-0.92%) | $2.21 | $2.15 | 4.41 K | $1.77 M |
| 04/27/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.14 | 5.30 K | $1.79 M |
| 04/24/2026 | $2.21 | $2.20 (-0.45%) | $2.24 | $2.17 | 7.40 K | $1.81 M |
| 04/23/2026 | $2.19 | $2.25 (2.74%) | $2.31 | $2.19 | 6.10 K | $1.85 M |
| 04/22/2026 | $2.29 | $2.29 (0%) | $2.34 | $2.25 | 6.10 K | $1.88 M |
| 04/21/2026 | $2.36 | $2.35 (-0.42%) | $2.44 | $2.34 | 11.70 K | $1.93 M |
| 04/20/2026 | $2.38 | $2.39 (0.42%) | $2.49 | $2.26 | 34.50 K | $1.97 M |
| 04/17/2026 | $2.36 | $2.34 (-0.85%) | $2.40 | $2.32 | 12.00 K | $1.93 M |
| 04/16/2026 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.32 | 5.10 K | $1.91 M |
| 04/15/2026 | $2.34 | $2.32 (-0.85%) | $2.37 | $2.20 | 8.93 K | $1.91 M |
| 04/14/2026 | $2.21 | $2.31 (4.52%) | $2.38 | $2.21 | 24.48 K | $1.90 M |
| 04/13/2026 | $2.15 | $2.20 (2.33%) | $2.24 | $2.10 | 7.30 K | $1.81 M |
| 04/10/2026 | $2.20 | $2.17 (-1.36%) | $2.25 | $2.15 | 14.80 K | $1.79 M |
| 04/09/2026 | $2.24 | $2.22 (-0.89%) | $2.24 | $2.18 | 4.50 K | $1.83 M |
| 04/08/2026 | $2.09 | $2.23 (6.7%) | $2.23 | $2.09 | 24.30 K | $1.84 M |
| 04/07/2026 | $2.21 | $2.09 (-5.43%) | $2.21 | $2.08 | 6.50 K | $1.72 M |
| 04/06/2026 | $2.12 | $2.13 (0.47%) | $2.18 | $2.12 | 5.63 K | $1.75 M |
| 04/02/2026 | $2.22 | $2.12 (-4.5%) | $2.22 | $2.00 | 19.15 K | $1.75 M |
| 04/01/2026 | $2.17 | $2.15 (-0.92%) | $2.24 | $2.15 | 7.80 K | $1.77 M |
| 03/31/2026 | $2.14 | $2.19 (2.34%) | $2.22 | $2.08 | 11.91 K | $1.80 M |
| 03/30/2026 | $2.15 | $2.11 (-1.86%) | $2.21 | $2.05 | 17.66 K | $1.74 M |
| 03/27/2026 | $2.23 | $2.15 (-3.59%) | $2.35 | $2.12 | 27.20 K | $1.77 M |
| 03/26/2026 | $2.33 | $2.27 (-2.58%) | $2.44 | $2.27 | 18.20 K | $1.87 M |
| 03/25/2026 | $2.22 | $2.32 (4.5%) | $2.41 | $2.22 | 46.83 K | $1.91 M |
| 03/24/2026 | $2.26 | $2.16 (-4.42%) | $2.26 | $2.15 | 48.32 K | $1.78 M |
| 03/23/2026 | $2.22 | $2.30 (3.6%) | $2.37 | $2.16 | 44.30 K | $1.89 M |
| 03/20/2026 | $2.22 | $2.16 (-2.7%) | $2.24 | $2.11 | 39.30 K | $1.78 M |
| 03/19/2026 | $2.20 | $2.21 (0.45%) | $2.24 | $2.20 | 12.90 K | $1.82 M |
| 03/18/2026 | $2.23 | $2.24 (0.45%) | $2.24 | $2.19 | 46.00 K | $1.84 M |
| 03/17/2026 | $2.07 | $2.22 (7.25%) | $2.22 | $2.07 | 29.84 K | $1.83 M |
| 03/16/2026 | $1.91 | $2.11 (10.47%) | $2.17 | $1.91 | 98.00 K | $1.74 M |
| 03/13/2026 | $1.75 | $1.95 (11.43%) | $2.09 | $1.75 | 225.56 K | $1.61 M |
| 03/12/2026 | $1.76 | $1.73 (-1.7%) | $1.94 | $1.36 | 924.94 K | $1.42 M |
| 03/11/2026 | $1.71 | $1.65 (-3.51%) | $1.76 | $1.65 | 21.16 K | $1.36 M |
| 03/10/2026 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.66 | 14.30 K | $1.39 M |
| 03/09/2026 | $1.68 | $1.74 (3.57%) | $1.78 | $1.66 | 18.70 K | $1.43 M |
| 03/06/2026 | $1.78 | $1.70 (-4.49%) | $1.79 | $1.68 | 13.50 K | $1.40 M |
| 03/05/2026 | $1.81 | $1.74 (-3.87%) | $1.87 | $1.72 | 15.50 K | $1.43 M |
| 03/04/2026 | $1.77 | $1.83 (3.39%) | $1.95 | $1.75 | 18.43 K | $1.51 M |
| 03/03/2026 | $1.87 | $1.77 (-5.35%) | $1.90 | $1.72 | 21.64 K | $1.46 M |
| 03/02/2026 | $1.90 | $1.87 (-1.58%) | $1.97 | $1.85 | 24.80 K | $1.54 M |
| 02/27/2026 | $2.04 | $2.01 (-1.47%) | $2.08 | $2.01 | 7.44 K | $1.65 M |
| 02/26/2026 | $2.02 | $2.00 (-0.99%) | $2.09 | $1.95 | 23.90 K | $1.65 M |
| 02/25/2026 | $2.06 | $2.03 (-1.46%) | $2.10 | $1.99 | 20.90 K | $1.67 M |
| 02/24/2026 | $1.99 | $2.01 (1.01%) | $2.02 | $1.92 | 20.15 K | $1.65 M |
| 02/23/2026 | $1.95 | $1.98 (1.54%) | $2.04 | $1.93 | 12.71 K | $1.63 M |
| 02/20/2026 | $2.04 | $2.01 (-1.47%) | $2.05 | $1.95 | 15.60 K | $1.65 M |
| 02/19/2026 | $2.10 | $2.04 (-2.86%) | $2.10 | $1.99 | 23.01 K | $1.68 M |
| 02/18/2026 | $2.12 | $2.09 (-1.42%) | $2.15 | $1.93 | 35.85 K | $1.72 M |
| 02/17/2026 | $1.99 | $2.12 (6.53%) | $2.19 | $1.95 | 85.90 K | $1.75 M |
| 02/13/2026 | $1.96 | $1.96 (0%) | $2.05 | $1.86 | 39.86 K | $1.61 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.
