Aethlon Medical, Inc. - Common Stock (AEMD)
2.3800
-0.0800 (-3.25%)
NASDAQ · Last Trade: Jan 10th, 4:18 PM EST
Historical Prices For Aethlon Medical, Inc. - Common Stock (AEMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 2.54 | 2.56 | 2.33 | 2.38 | 97,452 | 2.38 |
| 1/08/2026 | 2.66 | 2.77 | 2.42 | 2.46 | 87,380 | 2.46 |
| 1/07/2026 | 2.81 | 2.89 | 2.58 | 2.73 | 46,465 | 2.73 |
| 1/06/2026 | 2.76 | 3.04 | 2.72 | 2.84 | 87,727 | 2.84 |
| 1/05/2026 | 2.78 | 2.98 | 2.74 | 2.75 | 26,883 | 2.75 |
| 1/02/2026 | 2.74 | 2.94 | 2.51 | 2.82 | 26,823 | 2.82 |
| 12/31/2025 | 2.62 | 2.83 | 2.51 | 2.77 | 57,826 | 2.77 |
| 12/30/2025 | 2.50 | 2.73 | 2.44 | 2.69 | 56,943 | 2.69 |
| 12/29/2025 | 2.61 | 2.62 | 2.47 | 2.48 | 19,460 | 2.48 |
| 12/26/2025 | 2.46 | 2.64 | 2.46 | 2.56 | 38,195 | 2.56 |
| 12/24/2025 | 2.66 | 2.66 | 2.47 | 2.49 | 36,776 | 2.49 |
| 12/23/2025 | 2.88 | 2.92 | 2.66 | 2.66 | 46,570 | 2.66 |
| 12/22/2025 | 2.90 | 2.98 | 2.88 | 2.88 | 18,425 | 2.88 |
| 12/19/2025 | 2.96 | 2.97 | 2.84 | 2.86 | 20,978 | 2.86 |
| 12/18/2025 | 2.90 | 3.00 | 2.83 | 2.83 | 23,255 | 2.83 |
| 12/17/2025 | 2.93 | 2.98 | 2.85 | 2.85 | 20,284 | 2.85 |
| 12/16/2025 | 3.05 | 3.05 | 2.91 | 2.94 | 28,044 | 2.94 |
| 12/15/2025 | 3.38 | 3.38 | 3.05 | 3.05 | 72,569 | 3.05 |
| 12/12/2025 | 3.40 | 3.46 | 3.32 | 3.40 | 28,596 | 3.40 |
| 12/11/2025 | 3.71 | 3.71 | 3.34 | 3.40 | 45,357 | 3.40 |
| 12/10/2025 | 3.49 | 3.77 | 3.48 | 3.72 | 84,327 | 3.72 |
| 12/09/2025 | 3.89 | 3.99 | 3.21 | 3.49 | 235,466 | 3.49 |
| 12/08/2025 | 3.74 | 4.09 | 3.74 | 3.94 | 159,089 | 3.94 |
| 12/05/2025 | 3.65 | 3.75 | 3.48 | 3.70 | 451,649 | 3.70 |
| 12/04/2025 | 3.68 | 4.08 | 3.57 | 4.03 | 181,897 | 4.03 |
| 12/03/2025 | 3.60 | 3.74 | 3.53 | 3.70 | 327,615 | 3.70 |
| 12/02/2025 | 4.33 | 4.95 | 4.22 | 4.84 | 3,325,981 | 4.84 |
| 12/01/2025 | 4.45 | 4.45 | 4.18 | 4.21 | 10,776 | 4.21 |
| 11/28/2025 | 4.15 | 4.47 | 3.87 | 4.44 | 8,944 | 4.44 |
| 11/26/2025 | 4.19 | 4.39 | 4.10 | 4.31 | 20,845 | 4.31 |
| 11/25/2025 | 4.13 | 4.22 | 3.99 | 4.06 | 14,464 | 4.06 |
| 11/24/2025 | 3.67 | 4.19 | 3.64 | 4.11 | 44,375 | 4.11 |
| 11/21/2025 | 3.58 | 3.71 | 3.42 | 3.63 | 29,042 | 3.63 |
| 11/20/2025 | 3.73 | 3.80 | 3.55 | 3.57 | 18,385 | 3.57 |
| 11/19/2025 | 3.93 | 4.10 | 3.53 | 3.77 | 46,241 | 3.77 |
| 11/18/2025 | 4.01 | 4.20 | 3.90 | 4.20 | 16,349 | 4.20 |
| 11/17/2025 | 5.04 | 5.04 | 4.05 | 4.05 | 67,607 | 4.05 |
| 11/14/2025 | 4.65 | 5.13 | 4.48 | 4.95 | 30,848 | 4.95 |
| 11/13/2025 | 4.28 | 4.95 | 4.24 | 4.74 | 51,022 | 4.74 |
| 11/12/2025 | 4.25 | 4.28 | 4.13 | 4.20 | 35,509 | 4.20 |
| 11/11/2025 | 4.39 | 4.49 | 4.16 | 4.34 | 26,681 | 4.34 |
| 11/10/2025 | 4.20 | 4.49 | 4.16 | 4.35 | 52,085 | 4.35 |
| 11/07/2025 | 4.20 | 4.22 | 4.02 | 4.19 | 21,573 | 4.19 |
| 11/06/2025 | 4.44 | 4.45 | 4.23 | 4.26 | 28,657 | 4.26 |
| 11/05/2025 | 4.45 | 4.51 | 4.33 | 4.51 | 31,669 | 4.51 |
| 11/04/2025 | 4.90 | 4.90 | 4.40 | 4.52 | 61,469 | 4.52 |
| 11/03/2025 | 5.23 | 5.24 | 4.90 | 4.92 | 44,081 | 4.92 |
| 10/31/2025 | 5.29 | 5.38 | 5.10 | 5.26 | 41,087 | 5.26 |
| 10/30/2025 | 5.66 | 5.69 | 5.37 | 5.43 | 29,337 | 5.43 |
| 10/29/2025 | 5.43 | 5.89 | 5.10 | 5.75 | 103,250 | 5.75 |
| 10/28/2025 | 5.11 | 5.43 | 5.05 | 5.43 | 53,025 | 5.43 |
| 10/27/2025 | 5.35 | 5.39 | 5.17 | 5.20 | 17,631 | 5.20 |
| 10/24/2025 | 5.24 | 5.49 | 5.24 | 5.39 | 56,058 | 5.39 |
| 10/23/2025 | 4.85 | 5.26 | 4.85 | 5.24 | 60,708 | 5.24 |
| 10/22/2025 | 5.02 | 5.25 | 4.65 | 4.85 | 72,510 | 4.85 |
| 10/21/2025 | 5.52 | 5.61 | 4.92 | 5.02 | 80,360 | 5.02 |
| 10/20/2025 | 5.88 | 5.88 | 5.00 | 5.51 | 94,751 | 5.51 |
| 10/17/2025 | 0.56 | 0.58 | 0.51 | 0.54 | 829,693 | 5.43 |
| 10/16/2025 | 0.65 | 0.67 | 0.55 | 0.55 | 1,413,555 | 5.53 |
| 10/15/2025 | 0.71 | 0.71 | 0.68 | 0.70 | 162,502 | 6.99 |
| 10/14/2025 | 0.67 | 0.72 | 0.65 | 0.70 | 197,140 | 7.00 |
| 10/13/2025 | 0.69 | 0.72 | 0.66 | 0.68 | 292,777 | 6.75 |