Aethlon Medical, Inc. - AEMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.04	2.01	2.01	2.05	1.95	15,600
February 19, 2026	2.1	2.04	2.04	2.1	1.99	23,008
February 18, 2026	2.12	2.09	2.09	2.15	1.93	35,845
February 17, 2026	1.99	2.12	2.12	2.19	1.95	85,901
February 13, 2026	1.96	1.96	1.96	2.05	1.86	39,855
February 12, 2026	2.09	1.98	1.98	2.18	1.92	41,741
February 11, 2026	2.22	2.09	2.09	2.22	2.06	45,673
February 10, 2026	2.17	2.2	2.2	2.27	2.15	9,235
February 09, 2026	2.32	2.23	2.23	2.32	2.17	27,463
February 06, 2026	2.1	2.23	2.23	2.3	2.08	45,500
February 05, 2026	2.22	2.14	2.14	2.28	2.13	32,363
February 04, 2026	2.34	2.24	2.24	2.46	2.24	46,113
February 03, 2026	2.4	2.33	2.33	2.49	2.3	31,668
February 02, 2026	2.54	2.4	2.4	2.57	2.35	44,000
January 30, 2026	2.64	2.5	2.5	2.64	2.5	16,300
January 29, 2026	2.74	2.55	2.55	2.74	2.5	38,063
January 28, 2026	2.82	2.65	2.65	2.82	2.63	36,622
January 27, 2026	3.02	2.8	2.8	3.02	2.75	25,363
January 26, 2026	3.44	3.01	3.01	3.44	2.75	127,100
January 23, 2026	3.01	3.28	3.28	3.3	3.01	298,113
January 22, 2026	2.73	3.05	3.05	3.17	2.73	63,405
January 21, 2026	2.75	2.76	2.76	2.86	2.64	34,300
January 20, 2026	2.82	2.7	2.7	2.88	2.7	30,223
January 16, 2026	2.72	2.92	2.92	3.19	2.65	138,848
January 15, 2026	2.65	2.71	2.71	2.93	2.59	43,541
January 14, 2026	2.64	2.62	2.62	2.7	2.6	16,803
January 13, 2026	2.44	2.57	2.57	2.79	2.4	131,450
January 12, 2026	2.4	2.38	2.38	2.51	2.22	80,694
January 09, 2026	2.54	2.38	2.38	2.56	2.33	97,469
January 08, 2026	2.66	2.46	2.46	2.77	2.42	87,400
January 07, 2026	2.81	2.73	2.73	2.89	2.58	46,500
January 06, 2026	2.76	2.84	2.84	3.04	2.72	87,758
January 05, 2026	2.78	2.75	2.75	2.98	2.74	26,922
January 02, 2026	2.74	2.82	2.82	2.94	2.51	26,806
December 31, 2025	2.62	2.77	2.77	2.83	2.51	57,826
December 30, 2025	2.5	2.69	2.69	2.73	2.44	56,956
December 29, 2025	2.61	2.48	2.48	2.62	2.47	19,500
December 26, 2025	2.46	2.56	2.56	2.64	2.46	38,195
December 24, 2025	2.66	2.49	2.49	2.66	2.47	36,800
December 23, 2025	2.88	2.66	2.66	2.92	2.66	48,600
December 22, 2025	2.9	2.88	2.88	2.98	2.88	18,430
December 19, 2025	2.96	2.86	2.86	2.97	2.84	21,000
December 18, 2025	2.9	2.83	2.83	3	2.83	23,300
December 17, 2025	2.93	2.85	2.85	2.98	2.85	20,495
December 16, 2025	3.05	2.94	2.94	3.05	2.91	28,044
December 15, 2025	3.38	3.05	3.05	3.38	3.05	72,570
December 12, 2025	3.4	3.4	3.4	3.46	3.32	28,596
December 11, 2025	3.71	3.4	3.4	3.71	3.34	45,679
December 10, 2025	3.49	3.72	3.72	3.77	3.48	84,747
December 09, 2025	3.89	3.49	3.49	3.99	3.21	235,626
December 08, 2025	3.74	3.94	3.94	4.09	3.74	160,800
December 05, 2025	3.65	3.7	3.7	3.75	3.48	451,647
December 04, 2025	3.68	4.03	4.03	4.08	3.57	183,800
December 03, 2025	3.6	3.7	3.7	3.74	3.53	330,216
December 02, 2025	4.33	4.84	4.84	4.95	4.22	3.25M
December 01, 2025	4.45	4.21	4.21	4.45	4.18	10,800
November 28, 2025	4.15	4.44	4.44	4.47	3.87	8,944
November 26, 2025	4.19	4.31	4.31	4.39	4.1	20,845
November 25, 2025	4.13	4.06	4.06	4.22	3.99	14,500
November 24, 2025	3.67	4.11	4.11	4.19	3.64	44,400

Aethlon Medical, Inc. (AEMD) NASDAQ