5 DAY PERFORMANCE
-22.26%
1 MONTH PERFORMANCE
+2.82%
3 MONTH PERFORMANCE
-55.65%
6 MONTH PERFORMANCE
-78.75%
YEAR-TO-DATE PERFORMANCE
-7.94%
1 YEAR PERFORMANCE
-95.70%
Aethlon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.74 | $2.60 (-5.29%) | $2.74 | $2.57 | 36.32 K | |
| 01/28/2026 | $2.82 | $2.65 (-6.03%) | $2.82 | $2.63 | 36.62 K | $1.05 M |
| 01/27/2026 | $3.02 | $2.80 (-7.28%) | $3.02 | $2.75 | 25.90 K | $1.11 M |
| 01/26/2026 | $3.44 | $3.01 (-12.5%) | $3.44 | $2.75 | 127.10 K | $1.20 M |
| 01/23/2026 | $3.01 | $3.28 (8.97%) | $3.30 | $3.01 | 298.11 K | $1.30 M |
| 01/22/2026 | $2.73 | $3.05 (11.72%) | $3.17 | $2.73 | 63.41 K | $1.21 M |
| 01/21/2026 | $2.75 | $2.76 (0.36%) | $2.86 | $2.64 | 34.30 K | $1.10 M |
| 01/20/2026 | $2.82 | $2.70 (-4.26%) | $2.88 | $2.70 | 30.22 K | $1.07 M |
| 01/16/2026 | $2.72 | $2.92 (7.35%) | $3.19 | $2.65 | 138.85 K | $1.16 M |
| 01/15/2026 | $2.65 | $2.71 (2.26%) | $2.93 | $2.59 | 43.54 K | $1.08 M |
| 01/14/2026 | $2.64 | $2.62 (-0.76%) | $2.70 | $2.60 | 16.80 K | $1.04 M |
| 01/13/2026 | $2.44 | $2.57 (5.33%) | $2.79 | $2.40 | 131.45 K | $1.02 M |
| 01/12/2026 | $2.40 | $2.38 (-0.83%) | $2.51 | $2.22 | 80.69 K | $946.08 K |
| 01/09/2026 | $2.54 | $2.38 (-6.3%) | $2.56 | $2.33 | 97.47 K | $946.08 K |
| 01/08/2026 | $2.66 | $2.46 (-7.52%) | $2.77 | $2.42 | 87.40 K | $977.88 K |
| 01/07/2026 | $2.81 | $2.73 (-2.85%) | $2.89 | $2.58 | 46.50 K | $1.09 M |
| 01/06/2026 | $2.76 | $2.84 (2.9%) | $3.04 | $2.72 | 87.76 K | $1.13 M |
| 01/05/2026 | $2.78 | $2.75 (-1.08%) | $2.98 | $2.74 | 26.92 K | $1.09 M |
| 01/02/2026 | $2.74 | $2.82 (2.92%) | $2.94 | $2.51 | 26.82 K | $1.12 M |
| 12/31/2025 | $2.62 | $2.77 (5.73%) | $2.83 | $2.51 | 57.83 K | $1.10 M |
| 12/30/2025 | $2.50 | $2.69 (7.6%) | $2.73 | $2.44 | 56.96 K | $1.07 M |
| 12/29/2025 | $2.61 | $2.48 (-4.98%) | $2.62 | $2.47 | 19.50 K | $985.83 K |
| 12/26/2025 | $2.46 | $2.56 (4.07%) | $2.64 | $2.46 | 38.20 K | $1.02 M |
| 12/24/2025 | $2.66 | $2.49 (-6.39%) | $2.66 | $2.47 | 36.80 K | $989.81 K |
| 12/23/2025 | $2.88 | $2.66 (-7.64%) | $2.92 | $2.66 | 48.60 K | $1.06 M |
| 12/22/2025 | $2.90 | $2.88 (-0.69%) | $2.98 | $2.88 | 18.43 K | $1.14 M |
| 12/19/2025 | $2.96 | $2.86 (-3.38%) | $2.97 | $2.84 | 21.00 K | $1.14 M |
| 12/18/2025 | $2.90 | $2.83 (-2.41%) | $3.00 | $2.83 | 23.30 K | $1.12 M |
| 12/17/2025 | $2.93 | $2.85 (-2.73%) | $2.98 | $2.85 | 20.50 K | $1.13 M |
| 12/16/2025 | $3.05 | $2.94 (-3.61%) | $3.05 | $2.91 | 28.04 K | $1.17 M |
| 12/15/2025 | $3.38 | $3.05 (-9.76%) | $3.38 | $3.05 | 72.57 K | $1.21 M |
| 12/12/2025 | $3.40 | $3.40 (0%) | $3.46 | $3.32 | 28.60 K | $1.35 M |
| 12/11/2025 | $3.71 | $3.40 (-8.36%) | $3.71 | $3.34 | 45.68 K | $1.35 M |
| 12/10/2025 | $3.49 | $3.72 (6.59%) | $3.77 | $3.48 | 84.75 K | $1.48 M |
| 12/09/2025 | $3.89 | $3.49 (-10.28%) | $3.99 | $3.21 | 235.63 K | $1.39 M |
| 12/08/2025 | $3.74 | $3.94 (5.35%) | $4.09 | $3.74 | 160.80 K | $1.57 M |
| 12/05/2025 | $3.65 | $3.70 (1.37%) | $3.75 | $3.48 | 451.65 K | $1.47 M |
| 12/04/2025 | $3.68 | $4.03 (9.51%) | $4.08 | $3.57 | 183.80 K | $1.60 M |
| 12/03/2025 | $3.60 | $3.70 (2.78%) | $3.74 | $3.53 | 330.22 K | $1.47 M |
| 12/02/2025 | $4.33 | $4.84 (11.78%) | $4.95 | $4.22 | 3.46 M | $1.92 M |
| 12/01/2025 | $4.45 | $4.21 (-5.39%) | $4.45 | $4.18 | 10.80 K | $1.67 M |
| 11/28/2025 | $4.15 | $4.44 (6.99%) | $4.47 | $3.87 | 8.94 K | $1.76 M |
| 11/26/2025 | $4.19 | $4.31 (2.86%) | $4.39 | $4.10 | 20.85 K | $1.71 M |
| 11/25/2025 | $4.13 | $4.06 (-1.69%) | $4.22 | $3.99 | 14.50 K | $1.61 M |
| 11/24/2025 | $3.67 | $4.11 (11.99%) | $4.19 | $3.64 | 44.40 K | $1.63 M |
| 11/21/2025 | $3.58 | $3.63 (1.4%) | $3.71 | $3.42 | 29.04 K | $1.44 M |
| 11/20/2025 | $3.73 | $3.57 (-4.29%) | $3.80 | $3.55 | 18.49 K | $1.42 M |
| 11/19/2025 | $3.93 | $3.77 (-4.07%) | $4.10 | $3.53 | 46.25 K | $1.50 M |
| 11/18/2025 | $4.01 | $4.20 (4.74%) | $4.20 | $3.90 | 16.46 K | $1.67 M |
| 11/17/2025 | $5.04 | $4.05 (-19.64%) | $5.04 | $4.05 | 67.62 K | $1.61 M |
| 11/14/2025 | $4.65 | $4.95 (6.45%) | $5.13 | $4.48 | 30.85 K | $1.97 M |
| 11/13/2025 | $4.28 | $4.74 (10.75%) | $4.95 | $4.20 | 51.14 K | $1.88 M |
| 11/12/2025 | $4.25 | $4.20 (-1.18%) | $4.28 | $4.13 | 54.22 K | $1.67 M |
| 11/11/2025 | $4.39 | $4.34 (-1.14%) | $4.49 | $4.16 | 26.70 K | $1.73 M |
| 11/10/2025 | $4.20 | $4.35 (3.57%) | $4.49 | $4.16 | 52.11 K | $1.73 M |
| 11/07/2025 | $4.20 | $4.19 (-0.24%) | $4.22 | $4.02 | 21.60 K | $1.67 M |
| 11/06/2025 | $4.44 | $4.26 (-4.05%) | $4.45 | $4.23 | 28.70 K | $1.69 M |
| 11/05/2025 | $4.45 | $4.51 (1.35%) | $4.51 | $4.33 | 31.70 K | $1.79 M |
| 11/04/2025 | $4.90 | $4.52 (-7.76%) | $4.90 | $4.40 | 62.00 K | $1.80 M |
| 11/03/2025 | $5.23 | $4.92 (-5.93%) | $5.24 | $4.90 | 44.48 K | $1.96 M |
| 10/31/2025 | $5.29 | $5.26 (-0.57%) | $5.38 | $5.10 | 41.10 K | $2.09 M |
| 10/30/2025 | $5.66 | $5.43 (-4.06%) | $5.69 | $5.37 | 29.34 K | $2.16 M |
| 10/29/2025 | $5.43 | $5.75 (5.89%) | $5.89 | $5.10 | 103.26 K | $2.29 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.
