Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
21.48
+1.53 (7.67%)
Aug 13, 2025, 4:00 PM - Market closed
Aeluma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.00 | 22.40 | 20.00 | 21.48 | 21.48 | 7.67% | 246,414 |
| Aug 12, 2025 | 20.51 | 20.51 | 19.71 | 19.95 | 19.95 | -1.53% | 144,792 |
| Aug 11, 2025 | 20.90 | 22.60 | 20.05 | 20.26 | 20.26 | -1.70% | 310,305 |
| Aug 8, 2025 | 21.40 | 21.76 | 19.86 | 20.61 | 20.61 | -2.00% | 258,661 |
| Aug 7, 2025 | 19.42 | 21.40 | 19.42 | 21.03 | 21.03 | 8.46% | 260,784 |
| Aug 6, 2025 | 20.60 | 20.66 | 19.10 | 19.39 | 19.39 | -7.84% | 344,603 |
| Aug 5, 2025 | 21.62 | 22.19 | 20.01 | 21.04 | 21.04 | -1.41% | 184,768 |
| Aug 4, 2025 | 21.16 | 21.45 | 19.85 | 21.34 | 21.34 | 2.50% | 246,525 |
| Aug 1, 2025 | 21.25 | 21.95 | 20.20 | 20.82 | 20.82 | -5.88% | 324,410 |
| Jul 31, 2025 | 24.52 | 25.26 | 21.90 | 22.12 | 22.12 | -7.95% | 325,422 |
| Jul 30, 2025 | 22.77 | 25.88 | 22.04 | 24.03 | 24.03 | 7.18% | 595,054 |
| Jul 29, 2025 | 24.48 | 25.23 | 21.24 | 22.42 | 22.42 | -6.74% | 508,552 |
| Jul 28, 2025 | 23.82 | 25.13 | 22.89 | 24.04 | 24.04 | 1.91% | 406,694 |
| Jul 25, 2025 | 21.83 | 23.85 | 21.00 | 23.59 | 23.59 | 8.76% | 361,320 |
| Jul 24, 2025 | 19.38 | 22.50 | 19.00 | 21.69 | 21.69 | 12.04% | 451,274 |
| Jul 23, 2025 | 18.21 | 19.42 | 18.00 | 19.36 | 19.36 | 10.76% | 341,266 |
| Jul 22, 2025 | 17.84 | 18.24 | 16.60 | 17.48 | 17.48 | -1.58% | 169,266 |
| Jul 21, 2025 | 18.52 | 18.74 | 17.55 | 17.76 | 17.76 | -1.82% | 255,796 |
| Jul 18, 2025 | 19.62 | 19.75 | 17.96 | 18.09 | 18.09 | -7.80% | 317,310 |
| Jul 17, 2025 | 18.13 | 19.80 | 17.80 | 19.62 | 19.62 | 7.04% | 427,638 |
| Jul 16, 2025 | 16.86 | 18.33 | 16.35 | 18.33 | 18.33 | 6.88% | 190,028 |
| Jul 15, 2025 | 17.00 | 17.78 | 16.60 | 17.15 | 17.15 | 1.06% | 219,115 |
| Jul 14, 2025 | 16.84 | 18.55 | 15.76 | 16.97 | 16.97 | 8.57% | 458,764 |
| Jul 11, 2025 | 16.78 | 16.78 | 15.45 | 15.63 | 15.63 | -6.91% | 188,723 |
| Jul 10, 2025 | 16.02 | 17.20 | 15.35 | 16.79 | 16.79 | 3.20% | 266,505 |
| Jul 9, 2025 | 17.07 | 17.55 | 16.16 | 16.27 | 16.27 | 2.71% | 483,784 |
| Jul 8, 2025 | 15.71 | 16.21 | 15.16 | 15.84 | 15.84 | 1.02% | 206,420 |
| Jul 7, 2025 | 17.34 | 17.34 | 15.05 | 15.68 | 15.68 | -9.57% | 452,201 |
| Jul 3, 2025 | 15.80 | 17.37 | 15.35 | 17.34 | 17.34 | 12.67% | 282,087 |
| Jul 2, 2025 | 16.56 | 16.97 | 14.52 | 15.39 | 15.39 | -5.41% | 297,407 |
| Jul 1, 2025 | 16.50 | 16.68 | 15.60 | 16.27 | 16.27 | -0.61% | 180,367 |
| Jun 30, 2025 | 14.54 | 16.68 | 14.54 | 16.37 | 16.37 | 12.66% | 353,719 |
| Jun 27, 2025 | 14.81 | 15.89 | 13.69 | 14.53 | 14.53 | -1.76% | 1,537,152 |
| Jun 26, 2025 | 16.88 | 17.90 | 14.00 | 14.79 | 14.79 | -13.20% | 778,154 |
| Jun 25, 2025 | 14.40 | 18.48 | 14.23 | 17.04 | 17.04 | 21.80% | 942,976 |
| Jun 24, 2025 | 13.61 | 14.50 | 13.60 | 13.99 | 13.99 | 4.72% | 129,957 |
| Jun 23, 2025 | 13.84 | 14.46 | 13.05 | 13.36 | 13.36 | 0.23% | 159,880 |
| Jun 20, 2025 | 13.37 | 14.17 | 12.58 | 13.33 | 13.33 | 0.15% | 853,265 |
| Jun 18, 2025 | 12.61 | 13.58 | 11.71 | 13.31 | 13.31 | 5.63% | 269,110 |
| Jun 17, 2025 | 14.42 | 15.13 | 12.45 | 12.60 | 12.60 | -14.69% | 495,646 |
| Jun 16, 2025 | 14.33 | 15.66 | 13.72 | 14.77 | 14.77 | 10.35% | 547,123 |
| Jun 13, 2025 | 16.51 | 16.88 | 10.20 | 13.39 | 13.39 | -21.95% | 1,594,342 |
| Jun 12, 2025 | 17.35 | 18.10 | 16.91 | 17.15 | 17.15 | -4.40% | 240,938 |
| Jun 11, 2025 | 18.62 | 19.22 | 17.50 | 17.94 | 17.94 | -5.53% | 208,105 |
| Jun 10, 2025 | 18.22 | 19.50 | 18.22 | 18.99 | 18.99 | 2.76% | 141,335 |
| Jun 9, 2025 | 18.69 | 18.96 | 16.59 | 18.48 | 18.48 | -2.53% | 344,947 |
| Jun 6, 2025 | 18.50 | 19.32 | 18.26 | 18.96 | 18.96 | 1.94% | 185,252 |
| Jun 5, 2025 | 19.03 | 19.35 | 18.23 | 18.60 | 18.60 | -1.17% | 237,631 |
| Jun 4, 2025 | 19.18 | 19.31 | 18.05 | 18.82 | 18.82 | -1.47% | 295,199 |
| Jun 3, 2025 | 16.81 | 19.35 | 16.80 | 19.10 | 19.10 | 16.25% | 1,133,206 |