Skip to main content
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
17.64
-0.39 (-2.16%)
At close: Sep 26, 2025, 4:00 PM EDT
17.40
-0.24 (-1.36%)
After-hours: Sep 26, 2025, 7:34 PM EDT

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.7418.7017.1717.6417.64-2.16%381,257
Sep 25, 202518.8319.3117.8018.0318.03-5.85%382,757
Sep 24, 202518.7819.4217.7719.1519.154.82%594,243
Sep 23, 202520.1620.1618.1618.2718.27-7.59%542,979
Sep 22, 202518.9120.7318.6219.7719.771.44%564,853
Sep 19, 202515.8619.5015.6519.4919.4922.81%1,039,142
Sep 18, 202516.5518.4714.9815.8715.87-6.92%1,466,578
Sep 17, 202516.9417.5016.2917.0517.05-0.35%311,425
Sep 16, 202514.7417.2414.5117.1117.1116.39%323,054
Sep 15, 202515.5715.6714.5714.7014.70-4.79%221,501
Sep 12, 202514.8715.4814.5315.4415.443.90%265,812
Sep 11, 202513.3114.8913.3114.8614.8612.58%490,093
Sep 10, 202516.1016.4413.0213.2013.20-27.47%1,570,032
Sep 9, 202517.7418.7817.2718.2018.202.82%397,306
Sep 8, 202517.4117.9617.4117.7017.701.43%138,309
Sep 5, 202517.7118.1917.0617.4517.450.11%152,817
Sep 4, 202518.9219.1517.4017.4317.43-8.84%309,461
Sep 3, 202520.3420.6318.8019.1219.12-5.49%334,095
Sep 2, 202522.0622.5419.4420.2320.23-11.23%338,614
Aug 29, 202521.6323.3620.4322.7922.796.59%213,515
Aug 28, 202520.5821.6020.4221.3821.383.86%124,471
Aug 27, 202521.0021.2020.0020.5920.59-1.27%234,754
Aug 26, 202519.8521.6219.2920.8520.856.54%253,838
Aug 25, 202519.8720.3519.5019.5719.57-1.11%100,373
Aug 22, 202519.3120.5718.5519.7919.792.59%208,027
Aug 21, 202518.2019.5018.1719.2919.295.24%159,180
Aug 20, 202518.2518.5817.2018.3318.33-1.48%300,958
Aug 19, 202517.8718.8317.5918.6118.614.29%212,679
Aug 18, 202519.1719.2917.8217.8417.84-5.46%196,841
Aug 15, 202518.1919.0017.5018.8718.874.25%255,119
Aug 14, 202520.8021.4918.0118.1018.10-15.74%682,827
Aug 13, 202520.0022.4020.0021.4821.487.67%355,490
Aug 12, 202520.5120.5119.7119.9519.95-1.53%144,792
Aug 11, 202520.9022.6020.0520.2620.26-1.70%310,305
Aug 8, 202521.4021.7619.8620.6120.61-2.00%258,661
Aug 7, 202519.4221.4019.4221.0321.038.46%260,784
Aug 6, 202520.6020.6619.1019.3919.39-7.84%344,603
Aug 5, 202521.6222.1920.0121.0421.04-1.41%184,768
Aug 4, 202521.1621.4519.8521.3421.342.50%246,525
Aug 1, 202521.2521.9520.2020.8220.82-5.88%324,410
Jul 31, 202524.5225.2621.9022.1222.12-7.95%325,422
Jul 30, 202522.7725.8822.0424.0324.037.18%595,054
Jul 29, 202524.4825.2321.2422.4222.42-6.74%508,552
Jul 28, 202523.8225.1322.8924.0424.041.91%406,694
Jul 25, 202521.8323.8521.0023.5923.598.76%361,320
Jul 24, 202519.3822.5019.0021.6921.6912.04%451,274
Jul 23, 202518.2119.4218.0019.3619.3610.76%341,266
Jul 22, 202517.8418.2416.6017.4817.48-1.58%169,266
Jul 21, 202518.5218.7417.5517.7617.76-1.82%255,796
Jul 18, 202519.6219.7517.9618.0918.09-7.80%317,310