5 DAY PERFORMANCE
-3.43%
1 MONTH PERFORMANCE
-4.55%
3 MONTH PERFORMANCE
-13.98%
6 MONTH PERFORMANCE
-29.82%
YEAR-TO-DATE PERFORMANCE
-24.53%
1 YEAR PERFORMANCE
-17.65%
Aptorum Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.76 | $0.77 (2.04%) | $0.84 | $0.76 | 32.92 K | $5.69 M |
| 06/25/2026 | $0.80 | $0.78 (-2.94%) | $0.81 | $0.77 | 51.43 K | $5.71 M |
| 06/24/2026 | $0.82 | $0.81 (-0.83%) | $0.85 | $0.80 | 25.27 K | $5.98 M |
| 06/23/2026 | $0.86 | $0.83 (-3.46%) | $0.89 | $0.82 | 29.20 K | $6.09 M |
| 06/22/2026 | $0.86 | $0.86 (-0.37%) | $0.89 | $0.82 | 83.50 K | $6.31 M |
| 06/18/2026 | $0.87 | $0.83 (-4.05%) | $0.87 | $0.82 | 83.56 K | $6.12 M |
| 06/17/2026 | $0.83 | $0.87 (4.82%) | $0.90 | $0.82 | 57.94 K | $6.40 M |
| 06/16/2026 | $0.86 | $0.84 (-1.45%) | $0.87 | $0.81 | 21.80 K | $6.19 M |
| 06/15/2026 | $0.85 | $0.87 (2.28%) | $0.91 | $0.83 | 77.11 K | $6.39 M |
| 06/12/2026 | $0.89 | $0.86 (-3.55%) | $0.89 | $0.81 | 132.19 K | $6.31 M |
| 06/11/2026 | $0.84 | $0.89 (5.88%) | $0.89 | $0.84 | 107.00 K | $6.54 M |
| 06/10/2026 | $1.04 | $0.90 (-13.1%) | $1.04 | $0.83 | 884.11 K | $6.64 M |
| 06/09/2026 | $1.16 | $1.12 (-3.45%) | $1.21 | $1.01 | 801.70 K | $8.23 M |
| 06/08/2026 | $1.11 | $1.17 (5.41%) | $1.39 | $1.04 | 2.10 M | $8.60 M |
| 06/05/2026 | $1.08 | $1.01 (-6.48%) | $1.39 | $0.91 | 1.17 M | $7.43 M |
| 06/04/2026 | $1.06 | $1.09 (2.83%) | $1.15 | $1.01 | 554.20 K | $8.01 M |
| 06/03/2026 | $1.00 | $1.09 (9%) | $1.10 | $0.93 | 113.60 K | $8.01 M |
| 06/02/2026 | $1.07 | $0.98 (-8.79%) | $1.07 | $0.93 | 146.40 K | $7.18 M |
| 06/01/2026 | $1.09 | $1.07 (-1.83%) | $1.18 | $1.04 | 543.90 K | $7.87 M |
| 05/29/2026 | $0.82 | $1.03 (25.59%) | $1.05 | $0.81 | 455.69 K | $7.57 M |
| 05/28/2026 | $0.80 | $0.84 (4.74%) | $0.85 | $0.80 | 16.31 K | $6.16 M |
| 05/27/2026 | $0.83 | $0.85 (2.98%) | $0.87 | $0.83 | 4.40 K | $6.26 M |
| 05/26/2026 | $0.80 | $0.85 (5.66%) | $0.93 | $0.80 | 20.94 K | $6.21 M |
| 05/22/2026 | $0.82 | $0.85 (3.65%) | $0.86 | $0.82 | 5.33 K | $6.25 M |
| 05/21/2026 | $0.84 | $0.83 (-0.06%) | $0.85 | $0.82 | 9.40 K | $6.14 M |
| 05/20/2026 | $0.87 | $0.81 (-6.58%) | $0.87 | $0.81 | 15.60 K | $5.96 M |
| 05/19/2026 | $0.79 | $0.84 (6.32%) | $0.87 | $0.79 | 23.04 K | $6.18 M |
| 05/18/2026 | $0.81 | $0.86 (5.21%) | $0.89 | $0.79 | 44.00 K | $6.30 M |
| 05/15/2026 | $0.83 | $0.82 (-0.8%) | $0.91 | $0.81 | 9.30 K | $6.05 M |
| 05/14/2026 | $0.80 | $0.85 (5.75%) | $0.87 | $0.80 | 24.10 K | $6.22 M |
| 05/13/2026 | $0.84 | $0.80 (-5.09%) | $0.87 | $0.79 | 24.69 K | $5.88 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 |
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.
