Skip to main content
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
16.14
-0.29 (-1.77%)
At close: Dec 5, 2025, 4:00 PM EST
16.29
+0.15 (0.94%)
After-hours: Dec 5, 2025, 7:55 PM EST

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5416.6615.2916.1416.14-1.77%232,785
Dec 4, 202515.3716.6814.7616.4316.437.56%375,671
Dec 3, 202514.0015.4213.7115.2815.289.89%397,374
Dec 2, 202513.2714.4213.2713.9013.905.38%129,366
Dec 1, 202513.8813.8813.1513.1913.19-5.92%157,600
Nov 28, 202513.9714.1513.6414.0214.022.52%111,333
Nov 26, 202513.8414.1513.6413.6813.68-0.98%265,777
Nov 25, 202513.6013.8713.1013.8113.810.88%167,889
Nov 24, 202512.8913.9412.8013.6913.698.39%293,375
Nov 21, 202511.8612.9811.8212.6312.635.25%279,500
Nov 20, 202513.2714.1611.9712.0012.00-5.59%357,819
Nov 19, 202512.9813.7712.5612.7112.71-0.94%302,562
Nov 18, 202512.5013.1312.2512.8312.830.16%227,929
Nov 17, 202513.6513.6512.6812.8112.81-6.15%271,304
Nov 14, 202513.0013.8812.9713.6513.651.79%361,057
Nov 13, 202514.0414.0613.1013.4113.41-4.56%412,093
Nov 12, 202514.4914.6113.6514.0514.05-2.43%460,633
Nov 11, 202515.2315.2314.2214.4014.40-6.37%256,871
Nov 10, 202515.3015.8014.5715.3815.384.55%199,239
Nov 7, 202514.1314.7913.5314.7114.711.31%317,423
Nov 6, 202515.8115.9514.1514.5214.52-6.86%367,776
Nov 5, 202515.5515.8515.0015.5915.590.52%328,911
Nov 4, 202515.7016.1815.3115.5115.51-5.31%207,777
Nov 3, 202516.6416.7715.6216.3816.380.43%241,423
Oct 31, 202515.9917.1515.9116.3116.314.69%327,662
Oct 30, 202515.9015.9015.2015.5815.58-2.69%188,740
Oct 29, 202516.2216.9015.5016.0116.010.25%267,571
Oct 28, 202515.9016.1915.4215.9715.970.88%287,023
Oct 27, 202516.1016.5715.8015.8315.830.64%322,889
Oct 24, 202516.4717.0415.6715.7315.73-2.42%212,135
Oct 23, 202515.1916.4215.1916.1216.125.84%185,819
Oct 22, 202515.9316.5015.0315.2315.23-5.87%709,298
Oct 21, 202516.3716.8615.7716.1816.18-0.74%317,103
Oct 20, 202516.8417.1016.0016.3016.30-2.40%511,847
Oct 17, 202517.7718.9516.2116.7016.70-10.84%661,709
Oct 16, 202521.3921.7518.5818.7318.73-12.44%471,481
Oct 15, 202520.7122.1919.6821.3921.398.47%738,006
Oct 14, 202517.0420.5116.6519.7219.7213.20%650,635
Oct 13, 202516.8017.5916.4917.4217.428.47%287,137
Oct 10, 202516.5117.3316.0416.0616.06-2.67%404,742
Oct 9, 202518.0518.1016.1516.5016.50-7.61%430,116
Oct 8, 202517.7118.3516.8917.8617.861.77%332,413
Oct 7, 202518.1619.2817.0317.5517.55-4.98%361,555
Oct 6, 202518.5319.0818.1018.4718.472.55%411,483
Oct 3, 202516.8518.2116.6118.0118.016.88%342,825
Oct 2, 202517.2017.7616.3816.8516.85-1.92%308,387
Oct 1, 202515.7717.2915.7717.1817.186.71%365,472
Sep 30, 202517.5417.5415.8516.1016.10-5.85%414,073
Sep 29, 202517.6919.0016.9517.1017.10-3.06%389,506
Sep 26, 202517.7418.7017.1717.6417.64-2.16%381,257