Aptorum Group Limited - APM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.8	0.79	0.79	0.83	0.75	21,700
February 19, 2026	0.84	0.8	0.8	0.84	0.79	14,972
February 18, 2026	0.79	0.84	0.84	0.86	0.79	10,400
February 17, 2026	0.77	0.79	0.79	0.8	0.77	11,705
February 13, 2026	0.83	0.78	0.78	0.85	0.65	149,535
February 12, 2026	0.82	0.85	0.85	0.86	0.82	2,100
February 11, 2026	0.84	0.83	0.83	0.84	0.8	12,540
February 10, 2026	0.86	0.84	0.84	0.88	0.82	9,300
February 09, 2026	0.82	0.84	0.84	0.86	0.81	24,735
February 06, 2026	0.75	0.81	0.81	0.86	0.75	30,700
February 05, 2026	0.83	0.74	0.74	0.84	0.74	82,400
February 04, 2026	0.88	0.83	0.83	0.92	0.81	57,970
February 03, 2026	0.89	0.88	0.88	0.9	0.81	80,936
February 02, 2026	0.9	0.85	0.85	0.93	0.83	359,000
January 30, 2026	0.83	0.94	0.94	1.02	0.81	150,504
January 29, 2026	0.85	0.81	0.81	0.87	0.8	64,300
January 28, 2026	0.91	0.85	0.85	0.92	0.85	105,815
January 27, 2026	0.96	0.91	0.91	0.96	0.91	27,402
January 26, 2026	0.99	0.96	0.96	1	0.96	20,419
January 23, 2026	0.98	0.96	0.96	1.04	0.96	65,500
January 22, 2026	0.97	0.98	0.98	1.05	0.97	28,380
January 21, 2026	1.03	0.98	0.98	1.03	0.96	38,700
January 20, 2026	1	1.02	1.02	1.04	1	15,907
January 16, 2026	1.01	1.03	1.03	1.06	1.01	17,800
January 15, 2026	1.05	1.05	1.05	1.06	0.99	132,418
January 14, 2026	1.08	1.06	1.06	1.08	1.03	45,119
January 13, 2026	1.05	1.07	1.07	1.11	1.04	76,049
January 12, 2026	1.08	1.04	1.04	1.09	1.04	23,845
January 09, 2026	1.05	1.05	1.05	1.1	1.04	60,826
January 08, 2026	1.05	1.08	1.08	1.08	1.02	37,807
January 07, 2026	1.05	1.06	1.06	1.08	1.04	24,800
January 06, 2026	1.02	1.05	1.05	1.08	1.02	19,700
January 05, 2026	1.07	1.02	1.02	1.08	1.02	52,936
January 02, 2026	1.06	1.07	1.07	1.14	1.06	33,097
December 31, 2025	1.1	1.06	1.06	1.15	1.06	41,900
December 30, 2025	1.07	1.11	1.11	1.13	1.06	87,709
December 29, 2025	1.15	1.08	1.08	1.18	1.08	44,313
December 26, 2025	1.13	1.14	1.14	1.19	1.13	21,411
December 24, 2025	1.16	1.17	1.17	1.2	1.09	52,049
December 23, 2025	1.16	1.12	1.12	1.22	1.08	92,500
December 22, 2025	1.14	1.17	1.17	1.23	1.14	93,126
December 19, 2025	1.14	1.13	1.13	1.19	1.09	35,600
December 18, 2025	1.12	1.14	1.14	1.19	1.11	81,915
December 17, 2025	1.24	1.1	1.1	1.25	1.07	93,419
December 16, 2025	1.25	1.26	1.26	1.31	1.22	38,000
December 15, 2025	1.25	1.25	1.25	1.32	1.25	47,651
December 12, 2025	1.38	1.3	1.3	1.38	1.28	33,699
December 11, 2025	1.33	1.33	1.33	1.35	1.31	24,911
December 10, 2025	1.31	1.35	1.35	1.36	1.3	38,338
December 09, 2025	1.31	1.32	1.32	1.37	1.31	26,361
December 08, 2025	1.29	1.32	1.32	1.36	1.29	26,403
December 05, 2025	1.44	1.32	1.32	1.44	1.31	51,400
December 04, 2025	1.39	1.4	1.4	1.42	1.37	60,540
December 03, 2025	1.29	1.37	1.37	1.39	1.27	66,312
December 02, 2025	1.32	1.3	1.3	1.35	1.28	52,000
December 01, 2025	1.36	1.32	1.32	1.36	1.28	35,100
November 28, 2025	1.32	1.35	1.35	1.36	1.22	19,703
November 26, 2025	1.28	1.34	1.34	1.38	1.27	83,369
November 25, 2025	1.3	1.27	1.27	1.33	1.22	56,942
November 24, 2025	1.35	1.31	1.31	1.43	1.28	62,811

Aptorum Group Limited (APM) NASDAQ