5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-13.12%
3 MONTH PERFORMANCE
-72.15%
6 MONTH PERFORMANCE
-69.59%
YEAR-TO-DATE PERFORMANCE
-78.48%
1 YEAR PERFORMANCE
-94.91%
Aethlon Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.03 | $2.99 (-1.32%) | $3.03 | $2.92 | 7.53 K | |
| 08/13/2026 | $3.05 | $2.93 (-3.93%) | $3.11 | $2.92 | 19.94 K | $1.13 M |
| 08/12/2026 | $3.09 | $3.04 (-1.62%) | $3.09 | $2.91 | 26.50 K | $1.17 M |
| 08/11/2026 | $3.11 | $3.18 (2.25%) | $3.20 | $3.06 | 28.75 K | $1.22 M |
| 08/10/2026 | $3.13 | $3.08 (-1.6%) | $3.13 | $3.00 | 15.68 K | $1.18 M |
| 08/07/2026 | $3.02 | $3.15 (4.3%) | $3.27 | $3.00 | 72.91 K | $3.97 M |
| 08/06/2026 | $3.23 | $3.02 (-6.5%) | $3.39 | $3.00 | 76.13 K | $3.81 M |
| 08/05/2026 | $3.52 | $3.25 (-7.67%) | $3.70 | $3.21 | 154.00 K | $4.10 M |
| 08/04/2026 | $3.58 | $3.52 (-1.68%) | $3.75 | $3.10 | 163.43 K | $4.44 M |
| 08/03/2026 | $3.25 | $3.33 (2.46%) | $3.49 | $3.15 | 61.93 K | $4.20 M |
| 07/31/2026 | $2.67 | $3.31 (23.97%) | $3.75 | $2.67 | 255.69 K | $4.17 M |
| 07/30/2026 | $2.65 | $2.83 (6.79%) | $2.90 | $2.63 | 8.66 K | $3.57 M |
| 07/29/2026 | $2.70 | $2.66 (-1.48%) | $2.75 | $2.63 | 4.09 K | $3.35 M |
| 07/28/2026 | $2.88 | $2.82 (-2.08%) | $2.95 | $2.71 | 10.81 K | $3.55 M |
| 07/27/2026 | $2.95 | $2.81 (-4.75%) | $3.00 | $2.75 | 22.04 K | $3.54 M |
| 07/24/2026 | $3.00 | $2.92 (-2.67%) | $3.06 | $2.90 | 12.93 K | $3.68 M |
| 07/23/2026 | $3.00 | $3.00 (0%) | $3.13 | $2.95 | 8.93 K | $3.78 M |
| 07/22/2026 | $3.05 | $2.96 (-2.95%) | $3.18 | $2.96 | 11.87 K | $3.73 M |
| 07/21/2026 | $3.01 | $3.05 (1.33%) | $3.15 | $2.95 | 21.71 K | $3.84 M |
| 07/20/2026 | $3.20 | $3.01 (-5.94%) | $3.20 | $3.00 | 13.15 K | $3.79 M |
| 07/17/2026 | $3.35 | $3.24 (-3.28%) | $3.40 | $3.20 | 15.56 K | $4.08 M |
| 07/16/2026 | $3.34 | $3.35 (0.3%) | $3.75 | $3.33 | 13.85 K | $4.22 M |
| 07/15/2026 | $3.45 | $3.44 (-0.29%) | $3.60 | $3.30 | 19.12 K | $4.33 M |
| 07/14/2026 | $3.43 | $3.43 (0%) | $3.46 | $3.25 | 17.64 K | $4.32 M |
| 07/13/2026 | $3.45 | $3.35 (-2.9%) | $3.62 | $3.35 | 22.14 K | $4.22 M |
| 07/10/2026 | $3.43 | $3.54 (3.21%) | $3.60 | $3.42 | 13.08 K | $4.46 M |
| 07/09/2026 | $3.40 | $3.47 (2.06%) | $3.55 | $3.35 | 19.68 K | $4.37 M |
| 07/08/2026 | $3.66 | $3.47 (-5.19%) | $3.74 | $3.42 | 42.86 K | $4.37 M |
| 07/07/2026 | $3.95 | $3.65 (-7.59%) | $4.00 | $3.50 | 20.03 K | $4.60 M |
| 07/06/2026 | $3.35 | $3.95 (17.91%) | $4.00 | $3.20 | 84.29 K | $4.98 M |
| 07/02/2026 | $3.76 | $3.55 (-5.59%) | $4.20 | $3.55 | 22.53 K | $4.47 M |
| 07/01/2026 | $3.70 | $3.78 (2.16%) | $3.99 | $3.25 | 90.85 K | $4.76 M |
| 06/30/2026 | $4.25 | $4.12 (-3.06%) | $4.70 | $4.04 | 59.94 K | $5.19 M |
| 06/29/2026 | $4.50 | $4.24 (-5.78%) | $4.50 | $3.90 | 43.50 K | $5.34 M |
| 06/26/2026 | $4.45 | $4.37 (-1.8%) | $4.89 | $4.17 | 55.22 K | $5.51 M |
| 06/25/2026 | $6.10 | $4.46 (-26.89%) | $6.30 | $4.31 | 111.21 K | $5.62 M |
| 06/24/2026 | $6.85 | $6.10 (-10.95%) | $7.00 | $6.05 | 41.73 K | $7.69 M |
| 06/23/2026 | $6.90 | $6.80 (-1.45%) | $7.15 | $6.75 | 28.19 K | $8.57 M |
| 06/22/2026 | $8.65 | $6.90 (-20.23%) | $8.75 | $6.55 | 142.68 K | $8.69 M |
| 06/18/2026 | $9.60 | $9.45 (-1.56%) | $9.80 | $9.20 | 17.52 K | $11.91 M |
| 06/17/2026 | $9.65 | $9.55 (-1.04%) | $9.85 | $9.55 | 13.15 K | $12.03 M |
| 06/16/2026 | $9.80 | $9.65 (-1.53%) | $10.00 | $9.60 | 10.46 K | $12.16 M |
| 06/15/2026 | $10.50 | $10.00 (-4.76%) | $10.50 | $9.80 | 30.16 K | $12.60 M |
| 06/12/2026 | $9.60 | $10.10 (5.21%) | $10.65 | $9.45 | 76.91 K | $12.73 M |
| 06/11/2026 | $9.75 | $9.50 (-2.56%) | $10.05 | $9.05 | 69.02 K | $11.97 M |
| 06/10/2026 | $9.75 | $10.10 (3.59%) | $11.05 | $9.70 | 221.40 K | $12.73 M |
| 06/09/2026 | $10.05 | $9.70 (-3.48%) | $10.50 | $9.65 | 27.26 K | $12.22 M |
| 06/08/2026 | $9.50 | $10.15 (6.84%) | $10.30 | $9.50 | 29.84 K | $12.79 M |
| 06/05/2026 | $10.35 | $9.55 (-7.73%) | $10.65 | $9.55 | 39.09 K | $12.03 M |
| 06/04/2026 | $10.25 | $10.65 (3.9%) | $11.15 | $10.20 | 62.06 K | $13.42 M |
| 06/03/2026 | $10.50 | $10.50 (0%) | $10.75 | $10.15 | 55.01 K | $13.23 M |
| 06/02/2026 | $11.45 | $11.05 (-3.49%) | $11.65 | $10.45 | 105.10 K | $13.92 M |
| 06/01/2026 | $11.10 | $12.05 (8.56%) | $12.10 | $10.80 | 114.36 K | $15.18 M |
| 05/29/2026 | $13.00 | $11.05 (-15%) | $13.85 | $10.60 | 177.00 K | $13.92 M |
| 05/28/2026 | $12.90 | $14.70 (13.95%) | $14.90 | $12.60 | 308.92 K | $18.52 M |
| 05/27/2026 | $14.15 | $15.35 (8.48%) | $15.90 | $13.25 | 3.21 M | $19.34 M |
| 05/26/2026 | $12.65 | $12.25 (-3.16%) | $13.60 | $11.35 | 2.10 M | $15.44 M |
| 05/22/2026 | $11.00 | $11.00 (0%) | $11.35 | $10.65 | 56.34 K | $13.86 M |
| 05/21/2026 | $10.35 | $10.50 (1.45%) | $10.55 | $10.05 | 48.88 K | $13.23 M |
| 05/20/2026 | $9.95 | $10.35 (4.02%) | $10.50 | $9.90 | 7.88 K | $13.04 M |
| 05/19/2026 | $10.05 | $10.25 (1.99%) | $10.40 | $9.90 | 15.62 K | $12.92 M |
| 05/18/2026 | $10.75 | $10.20 (-5.12%) | $11.25 | $9.95 | 152.71 K | $12.85 M |
| 05/15/2026 | $10.70 | $10.50 (-1.87%) | $10.95 | $10.50 | 7.46 K | $13.23 M |
| 05/14/2026 | $11.00 | $10.70 (-2.73%) | $11.15 | $10.65 | 2.72 K | $13.48 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.
