Aethlon Medical, Inc. - Common Stock (AEMD)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/10/2025	0.74	0.74	0.67	0.69	365,898	6.93
10/09/2025	0.74	0.76	0.72	0.74	240,654	7.37
10/08/2025	0.74	0.77	0.70	0.76	2,218,782	7.58
10/07/2025	0.77	0.79	0.71	0.73	947,666	7.28
10/06/2025	0.78	0.81	0.76	0.77	356,195	7.73
10/03/2025	0.77	0.83	0.77	0.79	298,505	7.95
10/02/2025	0.73	0.82	0.73	0.80	1,060,672	7.99
10/01/2025	0.73	0.75	0.71	0.73	493,416	7.29
9/30/2025	0.74	0.77	0.72	0.75	257,696	7.49
9/29/2025	0.77	0.78	0.74	0.77	349,078	7.70
9/26/2025	0.75	0.77	0.73	0.75	212,729	7.52
9/25/2025	0.75	0.77	0.73	0.77	230,900	7.70
9/24/2025	0.76	0.79	0.76	0.78	224,866	7.78
9/23/2025	0.75	0.81	0.75	0.78	229,034	7.80
9/22/2025	0.72	0.79	0.71	0.78	296,858	7.79
9/19/2025	0.77	0.80	0.73	0.73	420,209	7.28
9/18/2025	0.76	0.79	0.75	0.78	465,500	7.80
9/17/2025	0.77	0.77	0.74	0.75	283,045	7.54
9/16/2025	0.76	0.76	0.73	0.76	248,177	7.55
9/15/2025	0.75	0.77	0.70	0.73	569,501	7.31
9/12/2025	0.80	0.80	0.74	0.77	859,873	7.73
9/11/2025	0.63	0.82	0.63	0.79	4,036,698	7.90
9/10/2025	0.63	0.66	0.63	0.65	532,004	6.51
9/09/2025	0.67	0.69	0.63	0.65	1,059,905	6.50
9/08/2025	0.72	0.72	0.60	0.67	1,435,762	6.74
9/05/2025	0.72	0.75	0.71	0.72	961,363	7.22
9/04/2025	0.80	0.80	0.69	0.73	6,286,493	7.34
9/03/2025	1.38	1.58	1.34	1.35	1,185,597	13.50
9/02/2025	1.87	1.95	1.59	1.64	480,301	16.40
8/29/2025	1.97	2.10	1.86	1.87	535,143	18.70
8/28/2025	1.60	2.08	1.60	2.04	1,726,749	20.40
8/27/2025	1.53	1.65	1.49	1.59	614,464	15.90
8/26/2025	1.44	1.69	1.40	1.55	1,505,883	15.50
8/25/2025	1.66	1.74	1.35	1.40	1,784,821	14.00
8/22/2025	1.92	2.00	1.51	1.59	3,844,900	15.90
8/21/2025	1.64	2.74	1.56	2.19	146,255,045	21.90
8/20/2025	1.11	1.14	1.08	1.11	5,386,424	11.10
8/19/2025	1.14	1.16	1.11	1.13	44,360	11.30
8/18/2025	1.15	1.18	1.11	1.17	36,760	11.70
8/15/2025	1.16	1.18	1.11	1.14	48,541	11.40
8/14/2025	1.25	1.25	1.09	1.17	268,026	11.70
8/13/2025	1.27	1.27	1.20	1.23	169,599	12.30
8/12/2025	1.23	1.27	1.17	1.26	67,147	12.60
8/11/2025	1.28	1.28	1.19	1.24	74,121	12.40
8/08/2025	1.34	1.34	1.23	1.23	194,080	12.30
8/07/2025	1.19	1.41	1.18	1.34	904,848	13.40
8/06/2025	1.16	1.19	1.16	1.18	14,215	11.80
8/05/2025	1.22	1.22	1.19	1.20	22,229	12.00
8/04/2025	1.16	1.21	1.16	1.21	26,982	12.10