5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-8.58%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
-43.66%
YEAR-TO-DATE PERFORMANCE
-24.53%
1 YEAR PERFORMANCE
-19.28%
Aptorum Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.84 | $0.80 (-5.1%) | $0.87 | $0.79 | 24.62 K | $6.10 M |
| 05/12/2026 | $0.83 | $0.82 (-0.71%) | $0.84 | $0.82 | 9.44 K | $6.04 M |
| 05/11/2026 | $0.86 | $0.83 (-3.8%) | $0.87 | $0.79 | 37.96 K | $6.08 M |
| 05/08/2026 | $0.84 | $0.84 (0.06%) | $0.87 | $0.84 | 11.12 K | $6.18 M |
| 05/07/2026 | $0.82 | $0.84 (2.44%) | $0.88 | $0.82 | 17.11 K | $6.18 M |
| 05/06/2026 | $0.85 | $0.85 (0.28%) | $0.88 | $0.85 | 32.49 K | $6.25 M |
| 05/05/2026 | $0.86 | $0.87 (1.01%) | $0.91 | $0.84 | 23.77 K | $6.39 M |
| 05/04/2026 | $0.90 | $0.84 (-6.67%) | $0.90 | $0.84 | 8.03 K | $6.18 M |
| 05/01/2026 | $0.87 | $0.88 (0.94%) | $0.93 | $0.87 | 7.14 K | $6.47 M |
| 04/30/2026 | $0.95 | $0.88 (-7.89%) | $0.95 | $0.87 | 13.21 K | $6.43 M |
| 04/29/2026 | $0.91 | $0.89 (-1.71%) | $0.91 | $0.88 | 4.70 K | $6.54 M |
| 04/28/2026 | $0.90 | $0.88 (-2.05%) | $0.97 | $0.88 | 7.85 K | $6.45 M |
| 04/27/2026 | $0.97 | $0.90 (-7.68%) | $0.97 | $0.90 | 29.33 K | $6.58 M |
| 04/24/2026 | $0.90 | $0.90 (-0.32%) | $0.97 | $0.87 | 45.00 K | $6.60 M |
| 04/23/2026 | $0.91 | $0.92 (1.05%) | $1.03 | $0.88 | 65.91 K | $6.75 M |
| 04/22/2026 | $0.88 | $0.90 (2.26%) | $0.90 | $0.87 | 32.92 K | $6.62 M |
| 04/21/2026 | $0.90 | $0.89 (-1.34%) | $0.92 | $0.88 | 4.53 K | $6.54 M |
| 04/20/2026 | $0.88 | $0.90 (2.56%) | $0.95 | $0.88 | 6.30 K | $6.63 M |
| 04/17/2026 | $0.87 | $0.89 (1.42%) | $0.95 | $0.87 | 11.10 K | $6.51 M |
| 04/16/2026 | $0.93 | $0.90 (-3.7%) | $0.93 | $0.90 | 16.63 K | $6.62 M |
| 04/15/2026 | $0.92 | $0.95 (3.15%) | $0.95 | $0.89 | 34.66 K | $6.98 M |
| 04/14/2026 | $0.94 | $0.88 (-6.74%) | $0.94 | $0.86 | 24.63 K | $6.48 M |
| 04/13/2026 | $0.93 | $0.88 (-5.9%) | $0.93 | $0.85 | 32.93 K | $6.43 M |
| 04/10/2026 | $0.84 | $0.91 (8.33%) | $0.91 | $0.83 | 63.71 K | $6.69 M |
| 04/09/2026 | $0.87 | $0.83 (-4.4%) | $0.87 | $0.82 | 25.55 K | $6.11 M |
| 04/08/2026 | $0.86 | $0.86 (-0.38%) | $0.90 | $0.85 | 10.54 K | $6.29 M |
| 04/07/2026 | $0.89 | $0.86 (-3.81%) | $0.91 | $0.86 | 9.05 K | $6.29 M |
| 04/06/2026 | $0.90 | $0.89 (-1.64%) | $0.93 | $0.88 | 13.70 K | $6.51 M |
| 04/02/2026 | $0.93 | $0.93 (-0.94%) | $1.02 | $0.92 | 13.03 K | $6.80 M |
| 04/01/2026 | $0.83 | $0.95 (14.98%) | $0.99 | $0.82 | 56.11 K | $7.01 M |
| 03/31/2026 | $0.83 | $0.80 (-3.54%) | $0.85 | $0.76 | 26.81 K | $5.85 M |
| 03/30/2026 | $0.96 | $0.84 (-12.7%) | $0.96 | $0.84 | 61.40 K | $6.16 M |
| 03/27/2026 | $1.05 | $0.93 (-11.43%) | $1.05 | $0.92 | 131.70 K | $6.84 M |
| 03/26/2026 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.00 | 31.50 K | $7.50 M |
| 03/25/2026 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.09 | 44.41 K | $8.23 M |
| 03/24/2026 | $1.14 | $1.16 (1.75%) | $1.25 | $1.06 | 243.20 K | $8.27 M |
| 03/23/2026 | $1.10 | $1.21 (10%) | $1.34 | $0.97 | 534.39 K | $8.62 M |
| 03/20/2026 | $0.89 | $1.08 (21.35%) | $1.09 | $0.89 | 212.61 K | $7.70 M |
| 03/19/2026 | $0.78 | $0.94 (20.09%) | $0.95 | $0.75 | 429.22 K | $6.68 M |
| 03/18/2026 | $0.79 | $0.78 (-0.36%) | $0.80 | $0.78 | 11.50 K | $5.58 M |
| 03/17/2026 | $0.79 | $0.79 (0.05%) | $0.83 | $0.79 | 5.51 K | $5.60 M |
| 03/16/2026 | $0.76 | $0.79 (2.95%) | $0.79 | $0.76 | 32.41 K | $5.60 M |
| 03/13/2026 | $0.76 | $0.79 (3.99%) | $0.82 | $0.76 | 9.03 K | $5.64 M |
| 03/12/2026 | $0.80 | $0.80 (0%) | $0.81 | $0.79 | 19.41 K | $5.70 M |
| 03/11/2026 | $0.76 | $0.80 (5.34%) | $0.81 | $0.76 | 13.48 K | $5.72 M |
| 03/10/2026 | $0.80 | $0.79 (-0.94%) | $0.86 | $0.79 | 27.90 K | $5.65 M |
| 03/09/2026 | $0.76 | $0.80 (5.07%) | $0.80 | $0.76 | 14.82 K | $5.70 M |
| 03/06/2026 | $0.80 | $0.80 (-0.01%) | $0.83 | $0.79 | 24.63 K | $5.70 M |
| 03/05/2026 | $0.83 | $0.80 (-3.15%) | $0.84 | $0.80 | 30.40 K | $5.70 M |
| 03/04/2026 | $0.83 | $0.83 (-0.04%) | $0.83 | $0.80 | 14.63 K | $5.89 M |
| 03/03/2026 | $0.80 | $0.79 (-1.23%) | $0.83 | $0.78 | 15.90 K | $5.65 M |
| 03/02/2026 | $0.78 | $0.84 (8.32%) | $0.85 | $0.76 | 45.55 K | $6.02 M |
| 02/27/2026 | $0.78 | $0.78 (-0.27%) | $0.79 | $0.75 | 12.72 K | $5.56 M |
| 02/26/2026 | $0.79 | $0.78 (-0.76%) | $0.81 | $0.78 | 10.00 K | $5.58 M |
| 02/25/2026 | $0.85 | $0.79 (-7.26%) | $0.85 | $0.79 | 25.00 K | $5.62 M |
| 02/24/2026 | $0.77 | $0.81 (5.09%) | $0.83 | $0.77 | 6.30 K | $5.77 M |
| 02/23/2026 | $0.77 | $0.80 (4.13%) | $0.80 | $0.77 | 10.93 K | $5.69 M |
| 02/20/2026 | $0.80 | $0.79 (-1.13%) | $0.83 | $0.75 | 21.70 K | $5.64 M |
| 02/19/2026 | $0.84 | $0.80 (-4.61%) | $0.84 | $0.79 | 15.00 K | $5.71 M |
| 02/18/2026 | $0.79 | $0.84 (6.33%) | $0.86 | $0.79 | 10.40 K | $5.99 M |
| 02/17/2026 | $0.77 | $0.79 (1.82%) | $0.80 | $0.77 | 11.71 K | $5.62 M |
| 02/13/2026 | $0.83 | $0.78 (-5.71%) | $0.85 | $0.65 | 150.24 K | $5.58 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.
