5 DAY PERFORMANCE
-9.23%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-44.18%
6 MONTH PERFORMANCE
-85.07%
YEAR-TO-DATE PERFORMANCE
-94.14%
1 YEAR PERFORMANCE
-86.61%
Aethlon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.68 | $4.03 (9.51%) | $4.08 | $3.57 | 183.77 K | $836.79 K |
| 12/03/2025 | $3.60 | $3.70 (2.78%) | $3.74 | $3.53 | 330.22 K | $768.27 K |
| 12/02/2025 | $4.33 | $4.84 (11.78%) | $4.95 | $4.22 | 3.46 M | $1.00 M |
| 12/01/2025 | $4.45 | $4.21 (-5.39%) | $4.45 | $4.18 | 10.80 K | $874.17 K |
| 11/28/2025 | $4.15 | $4.44 (6.99%) | $4.47 | $3.87 | 8.94 K | $921.93 K |
| 11/26/2025 | $4.19 | $4.31 (2.86%) | $4.39 | $4.10 | 20.85 K | $894.93 K |
| 11/25/2025 | $4.13 | $4.06 (-1.69%) | $4.22 | $3.99 | 14.50 K | $843.02 K |
| 11/24/2025 | $3.67 | $4.11 (11.99%) | $4.19 | $3.64 | 44.40 K | $853.40 K |
| 11/21/2025 | $3.58 | $3.63 (1.4%) | $3.71 | $3.42 | 29.04 K | $753.74 K |
| 11/20/2025 | $3.73 | $3.57 (-4.29%) | $3.80 | $3.55 | 18.49 K | $741.28 K |
| 11/19/2025 | $3.93 | $3.77 (-4.07%) | $4.10 | $3.53 | 46.25 K | $782.81 K |
| 11/18/2025 | $4.01 | $4.20 (4.74%) | $4.20 | $3.90 | 16.46 K | $872.09 K |
| 11/17/2025 | $5.04 | $4.05 (-19.64%) | $5.04 | $4.05 | 67.62 K | $840.95 K |
| 11/14/2025 | $4.65 | $4.95 (6.45%) | $5.13 | $4.48 | 30.85 K | $1.03 M |
| 11/13/2025 | $4.28 | $4.74 (10.75%) | $4.95 | $4.20 | 51.14 K | $984.22 K |
| 11/12/2025 | $4.25 | $4.20 (-1.18%) | $4.28 | $4.13 | 54.22 K | $872.09 K |
| 11/11/2025 | $4.39 | $4.34 (-1.14%) | $4.49 | $4.16 | 26.70 K | $901.16 K |
| 11/10/2025 | $4.20 | $4.35 (3.57%) | $4.49 | $4.16 | 52.11 K | $903.24 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 |
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.
