5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-21.57%
3 MONTH PERFORMANCE
-44.06%
6 MONTH PERFORMANCE
-37.01%
YEAR-TO-DATE PERFORMANCE
-24.53%
1 YEAR PERFORMANCE
-27.93%
Aptorum Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.80 | $0.81 (0.64%) | $0.81 | $0.80 | 170 | |
| 02/19/2026 | $0.84 | $0.80 (-4.61%) | $0.84 | $0.79 | 15.00 K | $5.71 M |
| 02/18/2026 | $0.79 | $0.84 (6.33%) | $0.86 | $0.79 | 10.40 K | $5.99 M |
| 02/17/2026 | $0.77 | $0.79 (1.82%) | $0.80 | $0.77 | 11.71 K | $5.62 M |
| 02/13/2026 | $0.83 | $0.78 (-5.71%) | $0.85 | $0.65 | 150.24 K | $5.58 M |
| 02/12/2026 | $0.82 | $0.85 (3.89%) | $0.86 | $0.82 | 2.10 K | $6.07 M |
| 02/11/2026 | $0.84 | $0.83 (-1.25%) | $0.84 | $0.80 | 18.18 K | $5.91 M |
| 02/10/2026 | $0.86 | $0.84 (-2.43%) | $0.88 | $0.82 | 9.30 K | $5.98 M |
| 02/09/2026 | $0.82 | $0.84 (1.96%) | $0.86 | $0.81 | 24.74 K | $5.96 M |
| 02/06/2026 | $0.75 | $0.81 (7.67%) | $0.86 | $0.75 | 30.70 K | $5.75 M |
| 02/05/2026 | $0.83 | $0.74 (-10.68%) | $0.84 | $0.74 | 82.40 K | $5.28 M |
| 02/04/2026 | $0.88 | $0.83 (-6%) | $0.92 | $0.81 | 57.97 K | $5.92 M |
| 02/03/2026 | $0.89 | $0.88 (-1.41%) | $0.90 | $0.81 | 80.94 K | $6.27 M |
| 02/02/2026 | $0.90 | $0.85 (-5.76%) | $0.93 | $0.83 | 359.00 K | $6.06 M |
| 01/30/2026 | $0.83 | $0.95 (14.07%) | $1.02 | $0.81 | 151.60 K | $6.75 M |
| 01/29/2026 | $0.85 | $0.81 (-4.18%) | $0.87 | $0.80 | 64.30 K | $5.80 M |
| 01/28/2026 | $0.91 | $0.85 (-6.7%) | $0.92 | $0.85 | 105.82 K | $6.06 M |
| 01/27/2026 | $0.96 | $0.91 (-5.29%) | $0.96 | $0.91 | 27.40 K | $6.49 M |
| 01/26/2026 | $0.99 | $0.96 (-2.34%) | $1.00 | $0.96 | 20.42 K | $6.86 M |
| 01/23/2026 | $0.98 | $0.96 (-1.84%) | $1.04 | $0.96 | 65.50 K | $6.86 M |
| 01/22/2026 | $0.97 | $0.98 (1.46%) | $1.05 | $0.97 | 30.73 K | $7.01 M |
| 01/21/2026 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.96 | 38.70 K | $6.98 M |
| 01/20/2026 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 15.91 K | $7.27 M |
| 01/16/2026 | $1.01 | $1.03 (1.98%) | $1.06 | $1.01 | 17.80 K | $7.34 M |
| 01/15/2026 | $1.05 | $1.05 (0%) | $1.06 | $0.99 | 132.42 K | $7.48 M |
| 01/14/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.03 | 45.12 K | $7.55 M |
| 01/13/2026 | $1.05 | $1.07 (1.9%) | $1.11 | $1.04 | 76.80 K | $7.63 M |
| 01/12/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 23.85 K | $7.41 M |
| 01/09/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 60.83 K | $7.48 M |
| 01/08/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.02 | 37.81 K | $7.70 M |
| 01/07/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.04 | 24.80 K | $7.55 M |
| 01/06/2026 | $1.02 | $1.05 (2.94%) | $1.08 | $1.02 | 19.70 K | $7.48 M |
| 01/05/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 52.94 K | $7.27 M |
| 01/02/2026 | $1.06 | $1.07 (0.94%) | $1.14 | $1.06 | 33.10 K | $7.63 M |
| 12/31/2025 | $1.10 | $1.06 (-3.64%) | $1.15 | $1.06 | 41.90 K | $7.55 M |
| 12/30/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.06 | 87.86 K | $7.91 M |
| 12/29/2025 | $1.15 | $1.08 (-6.09%) | $1.18 | $1.08 | 44.31 K | $7.70 M |
| 12/26/2025 | $1.13 | $1.14 (0.88%) | $1.19 | $1.13 | 21.41 K | $8.12 M |
| 12/24/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.09 | 52.05 K | $8.34 M |
| 12/23/2025 | $1.16 | $1.12 (-3.45%) | $1.22 | $1.08 | 92.50 K | $7.98 M |
| 12/22/2025 | $1.14 | $1.17 (2.63%) | $1.23 | $1.14 | 93.13 K | $8.34 M |
| 12/19/2025 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.09 | 35.60 K | $8.05 M |
| 12/18/2025 | $1.12 | $1.14 (1.79%) | $1.19 | $1.11 | 81.92 K | $8.12 M |
| 12/17/2025 | $1.24 | $1.10 (-11.29%) | $1.25 | $1.07 | 93.42 K | $7.84 M |
| 12/16/2025 | $1.25 | $1.26 (0.8%) | $1.31 | $1.22 | 38.00 K | $8.98 M |
| 12/15/2025 | $1.25 | $1.25 (0%) | $1.32 | $1.25 | 47.65 K | $8.91 M |
| 12/12/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.28 | 33.70 K | $9.26 M |
| 12/11/2025 | $1.33 | $1.33 (0%) | $1.35 | $1.31 | 24.91 K | $9.48 M |
| 12/10/2025 | $1.31 | $1.35 (3.05%) | $1.36 | $1.30 | 38.34 K | $9.62 M |
| 12/09/2025 | $1.31 | $1.32 (0.76%) | $1.37 | $1.31 | 26.36 K | $9.41 M |
| 12/08/2025 | $1.29 | $1.32 (2.33%) | $1.36 | $1.29 | 26.40 K | $9.41 M |
| 12/05/2025 | $1.44 | $1.32 (-8.33%) | $1.44 | $1.31 | 51.40 K | $7.40 M |
| 12/04/2025 | $1.36 | $1.40 (2.94%) | $1.42 | $1.36 | 60.60 K | $7.85 M |
| 12/03/2025 | $1.32 | $1.37 (3.79%) | $1.39 | $1.27 | 69.89 K | $7.68 M |
| 12/02/2025 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.28 | 52.01 K | $7.29 M |
| 12/01/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.28 | 35.10 K | $7.40 M |
| 11/28/2025 | $1.32 | $1.35 (2.27%) | $1.36 | $1.22 | 19.70 K | $7.57 M |
| 11/26/2025 | $1.28 | $1.34 (4.69%) | $1.38 | $1.27 | 83.37 K | $7.52 M |
| 11/25/2025 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.22 | 56.94 K | $7.12 M |
| 11/24/2025 | $1.35 | $1.31 (-2.96%) | $1.43 | $1.28 | 62.81 K | $7.35 M |
| 11/21/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.21 | 150.40 K | $7.29 M |
| 11/20/2025 | $1.68 | $1.43 (-14.88%) | $1.72 | $1.39 | 244.66 K | $8.02 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.
