Aethlon Medical, Inc. - Common Stock (AEMD)

Historical Prices For Aethlon Medical, Inc. - Common Stock (AEMD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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	0.54
10/16/2025	0.65	0.67	0.55	0.55	1,413,555	0.55
10/15/2025	0.71	0.71	0.68	0.70	162,502	0.70
10/14/2025	0.67	0.72	0.65	0.70	197,140	0.70
10/13/2025	0.69	0.72	0.66	0.68	292,777	0.68
10/10/2025	0.74	0.74	0.67	0.69	365,898	0.69
10/09/2025	0.74	0.76	0.72	0.74	240,654	0.74
10/08/2025	0.74	0.77	0.70	0.76	2,218,782	0.76
10/07/2025	0.77	0.79	0.71	0.73	947,666	0.73
10/06/2025	0.78	0.81	0.76	0.77	356,195	0.77
10/03/2025	0.77	0.83	0.77	0.79	298,505	0.79
10/02/2025	0.73	0.82	0.73	0.80	1,060,672	0.80
10/01/2025	0.73	0.75	0.71	0.73	493,416	0.73
9/30/2025	0.74	0.77	0.72	0.75	257,696	0.75
9/29/2025	0.77	0.78	0.74	0.77	349,078	0.77
9/26/2025	0.75	0.77	0.73	0.75	212,729	0.75
9/25/2025	0.75	0.77	0.73	0.77	230,900	0.77
9/24/2025	0.76	0.79	0.76	0.78	224,866	0.78
9/23/2025	0.75	0.81	0.75	0.78	229,034	0.78
9/22/2025	0.72	0.79	0.71	0.78	296,858	0.78
9/19/2025	0.77	0.80	0.73	0.73	420,209	0.73
9/18/2025	0.76	0.79	0.75	0.78	465,500	0.78
9/17/2025	0.77	0.77	0.74	0.75	283,045	0.75
9/16/2025	0.76	0.76	0.73	0.76	248,177	0.76
9/15/2025	0.75	0.77	0.70	0.73	569,501	0.73
9/12/2025	0.80	0.80	0.74	0.77	859,873	0.77
9/11/2025	0.63	0.82	0.63	0.79	4,036,698	0.79
9/10/2025	0.63	0.66	0.63	0.65	532,004	0.65
9/09/2025	0.67	0.69	0.63	0.65	1,059,905	0.65
9/08/2025	0.72	0.72	0.60	0.67	1,435,762	0.67
9/05/2025	0.72	0.75	0.71	0.72	961,363	0.72
9/04/2025	0.80	0.80	0.69	0.73	6,286,493	0.73
9/03/2025	1.38	1.58	1.34	1.35	1,185,597	1.35
9/02/2025	1.87	1.95	1.59	1.64	480,301	1.64
8/29/2025	1.97	2.10	1.86	1.87	535,143	1.87
8/28/2025	1.60	2.08	1.60	2.04	1,726,749	2.04
8/27/2025	1.53	1.65	1.49	1.59	614,464	1.59
8/26/2025	1.44	1.69	1.40	1.55	1,505,883	1.55
8/25/2025	1.66	1.74	1.35	1.40	1,784,821	1.40
8/22/2025	1.92	2.00	1.51	1.59	3,844,900	1.59
8/21/2025	1.64	2.74	1.56	2.19	146,255,045	2.19
8/20/2025	1.11	1.14	1.08	1.11	5,386,424	1.11
8/19/2025	1.14	1.16	1.11	1.13	44,360	1.13
8/18/2025	1.15	1.18	1.11	1.17	36,760	1.17
8/15/2025	1.16	1.18	1.11	1.14	48,541	1.14
8/14/2025	1.25	1.25	1.09	1.17	268,026	1.17
8/13/2025	1.27	1.27	1.20	1.23	169,599	1.23
8/12/2025	1.23	1.27	1.17	1.26	67,147	1.26
8/11/2025	1.28	1.28	1.19	1.24	74,121	1.24
8/08/2025	1.34	1.34	1.23	1.23	194,080	1.23
8/07/2025	1.19	1.41	1.18	1.34	904,848	1.34
8/06/2025	1.16	1.19	1.16	1.18	14,215	1.18
8/05/2025	1.22	1.22	1.19	1.20	22,229	1.20
8/04/2025	1.16	1.21	1.16	1.21	26,982	1.21
8/01/2025	1.17	1.18	1.11	1.16	67,346	1.16
7/31/2025	1.20	1.21	1.18	1.19	37,330	1.19
7/30/2025	1.20	1.23	1.18	1.19	26,939	1.19
7/29/2025	1.29	1.34	1.18	1.20	80,765	1.20
7/28/2025	1.29	1.31	1.26	1.28	69,917	1.28
7/25/2025	1.35	1.36	1.31	1.33	41,297	1.33
7/24/2025	1.39	1.39	1.35	1.35	52,438	1.35