5 DAY PERFORMANCE
-5.99%
1 MONTH PERFORMANCE
-38.82%
3 MONTH PERFORMANCE
-65.53%
6 MONTH PERFORMANCE
-85.53%
YEAR-TO-DATE PERFORMANCE
-93.84%
1 YEAR PERFORMANCE
-86.83%
Aethlon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/10/2025 | $4.26 | $4.31 (1.17%) | $4.33 | $4.20 | 38.94 K | $894.93 K |
| 11/07/2025 | $4.20 | $4.19 (-0.24%) | $4.22 | $4.02 | 21.60 K | $870.02 K |
| 11/06/2025 | $4.44 | $4.26 (-4.05%) | $4.45 | $4.23 | 28.70 K | $884.55 K |
| 11/05/2025 | $4.45 | $4.51 (1.35%) | $4.51 | $4.33 | 31.70 K | $936.46 K |
| 11/04/2025 | $4.90 | $4.52 (-7.76%) | $4.90 | $4.40 | 62.00 K | $938.54 K |
| 11/03/2025 | $5.23 | $4.92 (-5.93%) | $5.24 | $4.90 | 44.48 K | $1.02 M |
| 10/31/2025 | $5.29 | $5.26 (-0.57%) | $5.38 | $5.10 | 41.10 K | $1.09 M |
| 10/30/2025 | $5.66 | $5.43 (-4.06%) | $5.69 | $5.37 | 29.34 K | $1.13 M |
| 10/29/2025 | $5.43 | $5.75 (5.89%) | $5.89 | $5.10 | 103.26 K | $1.19 M |
| 10/28/2025 | $5.11 | $5.43 (6.26%) | $5.43 | $5.05 | 53.42 K | $1.13 M |
| 10/27/2025 | $5.35 | $5.20 (-2.8%) | $5.39 | $5.17 | 17.63 K | $1.08 M |
| 10/24/2025 | $5.24 | $5.39 (2.86%) | $5.49 | $5.24 | 56.10 K | $1.12 M |
| 10/23/2025 | $4.85 | $5.24 (8.04%) | $5.27 | $4.85 | 61.00 K | $1.09 M |
| 10/22/2025 | $5.02 | $4.85 (-3.39%) | $5.25 | $4.65 | 72.51 K | $1.01 M |
| 10/21/2025 | $5.52 | $5.02 (-9.06%) | $5.61 | $4.92 | 80.40 K | $1.04 M |
| 10/20/2025 | $5.88 | $5.51 (-6.29%) | $5.88 | $5.00 | 94.75 K | $1.14 M |
| 10/17/2025 | $5.60 | $5.43 (-3.04%) | $5.75 | $5.08 | 829.69 K | $1.13 M |
| 10/16/2025 | $6.50 | $5.53 (-14.92%) | $6.74 | $5.51 | 1.41 M | $1.15 M |
| 10/15/2025 | $7.10 | $6.99 (-1.55%) | $7.14 | $6.81 | 162.63 K | $1.45 M |
| 10/14/2025 | $6.70 | $7.00 (4.48%) | $7.19 | $6.50 | 197.20 K | $1.45 M |
| 10/13/2025 | $6.92 | $6.75 (-2.46%) | $7.18 | $6.60 | 293.65 K | $1.40 M |
| 10/10/2025 | $7.37 | $6.93 (-5.97%) | $7.37 | $6.71 | 365.90 K | $1.44 M |
| 10/09/2025 | $7.40 | $7.37 (-0.41%) | $7.60 | $7.23 | 240.66 K | $1.53 M |
| 10/08/2025 | $7.38 | $7.58 (2.71%) | $7.70 | $7.01 | 2.23 M | $1.57 M |
| 10/07/2025 | $7.72 | $7.28 (-5.7%) | $7.90 | $7.10 | 947.80 K | $1.51 M |
| 10/06/2025 | $7.84 | $7.73 (-1.4%) | $8.08 | $7.56 | 356.74 K | $1.61 M |
| 10/03/2025 | $7.71 | $7.95 (3.11%) | $8.27 | $7.66 | 298.51 K | $1.65 M |
| 10/02/2025 | $7.29 | $7.99 (9.6%) | $8.24 | $7.29 | 1.07 M | $1.66 M |
| 10/01/2025 | $7.30 | $7.29 (-0.14%) | $7.48 | $7.10 | 493.43 K | $1.51 M |
| 09/30/2025 | $7.41 | $7.49 (1.08%) | $7.70 | $7.18 | 257.83 K | $1.56 M |
| 09/29/2025 | $7.70 | $7.70 (0%) | $7.78 | $7.37 | 351.10 K | $1.60 M |
| 09/26/2025 | $7.51 | $7.52 (0.13%) | $7.70 | $7.32 | 212.73 K | $1.56 M |
| 09/25/2025 | $7.50 | $7.70 (2.67%) | $7.74 | $7.33 | 238.43 K | $1.60 M |
| 09/24/2025 | $7.60 | $7.78 (2.37%) | $7.90 | $7.60 | 224.93 K | $1.62 M |
| 09/23/2025 | $7.53 | $7.80 (3.59%) | $8.05 | $7.53 | 229.20 K | $1.62 M |
| 09/22/2025 | $7.17 | $7.79 (8.65%) | $7.90 | $7.06 | 297.20 K | $1.62 M |
| 09/19/2025 | $7.72 | $7.28 (-5.7%) | $8.00 | $7.26 | 42.02 K | $1.51 M |
| 09/18/2025 | $7.59 | $7.80 (2.77%) | $7.88 | $7.45 | 46.68 K | $1.62 M |
| 09/17/2025 | $7.70 | $7.54 (-2.08%) | $7.70 | $7.31 | 28.38 K | $1.57 M |
| 09/16/2025 | $7.60 | $7.55 (-0.66%) | $7.60 | $7.30 | 24.86 K | $1.57 M |
| 09/15/2025 | $7.50 | $7.31 (-2.53%) | $7.73 | $6.95 | 57.05 K | $1.52 M |
| 09/12/2025 | $7.97 | $7.73 (-3.01%) | $7.97 | $7.41 | 85.99 K | $1.61 M |
| 09/11/2025 | $6.30 | $7.90 (25.4%) | $8.24 | $6.30 | 404.39 K | $1.64 M |
| 09/10/2025 | $6.30 | $6.51 (3.33%) | $6.62 | $6.30 | 53.50 K | $1.35 M |
| 09/09/2025 | $6.74 | $6.50 (-3.56%) | $6.90 | $6.34 | 107.24 K | $1.35 M |
| 09/08/2025 | $7.20 | $6.74 (-6.39%) | $7.22 | $6.00 | 143.81 K | $1.40 M |
| 09/05/2025 | $7.21 | $7.22 (0.14%) | $7.50 | $7.05 | 96.14 K | $1.50 M |
| 09/04/2025 | $8.00 | $7.34 (-8.25%) | $8.00 | $6.89 | 629.21 K | $1.52 M |
| 09/03/2025 | $13.80 | $13.50 (-2.17%) | $15.80 | $13.40 | 118.61 K | $2.80 M |
| 09/02/2025 | $18.70 | $16.40 (-12.3%) | $19.50 | $15.90 | 48.12 K | $3.41 M |
| 08/29/2025 | $19.70 | $18.70 (-5.08%) | $21.00 | $18.60 | 53.51 K | $3.88 M |
| 08/28/2025 | $16.00 | $20.40 (27.5%) | $20.80 | $16.00 | 173.28 K | $4.24 M |
| 08/27/2025 | $15.30 | $15.90 (3.92%) | $16.50 | $14.90 | 61.51 K | $3.30 M |
| 08/26/2025 | $14.40 | $15.50 (7.64%) | $16.90 | $14.00 | 150.68 K | $3.22 M |
| 08/25/2025 | $16.60 | $14.00 (-15.66%) | $17.40 | $13.50 | 178.69 K | $2.91 M |
| 08/22/2025 | $19.20 | $15.90 (-17.19%) | $20.00 | $15.10 | 384.49 K | $3.30 M |
| 08/21/2025 | $16.40 | $21.90 (33.54%) | $27.40 | $15.60 | 14.64 M | $4.55 M |
| 08/20/2025 | $11.10 | $11.10 (0%) | $11.40 | $10.80 | 564.51 K | $2.30 M |
| 08/19/2025 | $11.40 | $11.30 (-0.88%) | $11.60 | $11.10 | 4.54 K | $2.35 M |
| 08/18/2025 | $11.50 | $11.70 (1.74%) | $11.80 | $11.10 | 3.68 K | $2.43 M |
| 08/15/2025 | $11.60 | $11.40 (-1.72%) | $11.80 | $11.10 | 4.85 K | $2.37 M |
| 08/14/2025 | $12.50 | $11.70 (-6.4%) | $12.50 | $10.90 | 26.86 K | $2.43 M |
| 08/13/2025 | $12.70 | $12.30 (-3.15%) | $12.70 | $12.00 | 16.96 K | $2.55 M |
| 08/12/2025 | $12.30 | $12.60 (2.44%) | $12.70 | $11.70 | 6.76 K | $2.62 M |
| 08/11/2025 | $12.80 | $12.40 (-3.13%) | $12.80 | $11.90 | 7.47 K | $2.57 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.
