5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
-22.13%
3 MONTH PERFORMANCE
-49.74%
6 MONTH PERFORMANCE
-13.44%
YEAR-TO-DATE PERFORMANCE
-60.47%
1 YEAR PERFORMANCE
-79.52%
Aethlon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.34 | $0.34 (-0.56%) | $0.34 | $0.31 | 88,021 | $4.34 M |
| 04/08/2025 | $0.37 | $0.34 (-7.65%) | $0.38 | $0.33 | 156,111 | $4.77 M |
| 04/07/2025 | $0.35 | $0.37 (5.33%) | $0.37 | $0.35 | 127,300 | $5.16 M |
| 04/04/2025 | $0.34 | $0.35 (3.42%) | $0.35 | $0.31 | 99,970 | $4.89 M |
| 04/03/2025 | $0.36 | $0.35 (-2.43%) | $0.37 | $0.33 | 154,524 | $4.88 M |
| 04/02/2025 | $0.35 | $0.37 (4.25%) | $0.38 | $0.35 | 116,224 | $5.11 M |
| 04/01/2025 | $0.36 | $0.37 (2.76%) | $0.39 | $0.35 | 79,728 | $5.14 M |
| 03/31/2025 | $0.36 | $0.36 (-0.56%) | $0.38 | $0.35 | 66,068 | $5.00 M |
| 03/28/2025 | $0.41 | $0.37 (-10.56%) | $0.41 | $0.36 | 162,400 | $5.12 M |
| 03/27/2025 | $0.39 | $0.40 (2.04%) | $0.41 | $0.39 | 11,546 | $5.60 M |
| 03/26/2025 | $0.42 | $0.40 (-4.81%) | $0.42 | $0.39 | 63,400 | $5.61 M |
| 03/25/2025 | $0.43 | $0.42 (-3%) | $0.43 | $0.41 | 36,904 | $5.88 M |
| 03/24/2025 | $0.44 | $0.43 (-2.5%) | $0.44 | $0.41 | 117,420 | $5.99 M |
| 03/21/2025 | $0.44 | $0.43 (-2.05%) | $0.44 | $0.41 | 129,900 | $6.00 M |
| 03/20/2025 | $0.40 | $0.43 (7.5%) | $0.43 | $0.39 | 74,136 | $6.00 M |
| 03/19/2025 | $0.40 | $0.40 (1.43%) | $0.41 | $0.39 | 98,892 | $5.64 M |
| 03/18/2025 | $0.36 | $0.39 (7.13%) | $0.40 | $0.36 | 122,003 | $5.46 M |
| 03/17/2025 | $0.38 | $0.38 (-1.18%) | $0.39 | $0.35 | 506,323 | $5.25 M |
| 03/14/2025 | $0.42 | $0.37 (-11.99%) | $0.43 | $0.37 | 281,000 | $5.22 M |
| 03/13/2025 | $0.41 | $0.42 (3.3%) | $0.44 | $0.40 | 186,200 | $5.90 M |
| 03/12/2025 | $0.45 | $0.42 (-7.98%) | $0.45 | $0.40 | 139,531 | $5.79 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 |
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.
