Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
13.33
+0.23 (1.76%)
At close: May 12, 2025, 4:00 PM
13.33
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Aeluma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.60 | 13.75 | 13.01 | 13.33 | - | 1.76% | 106,182 |
| May 9, 2025 | 12.84 | 13.33 | 12.65 | 13.10 | 13.10 | 4.22% | 115,566 |
| May 8, 2025 | 12.00 | 13.31 | 11.82 | 12.57 | 12.57 | 7.16% | 232,041 |
| May 7, 2025 | 12.27 | 12.27 | 11.58 | 11.73 | 11.73 | 1.38% | 68,522 |
| May 6, 2025 | 11.14 | 11.70 | 10.94 | 11.57 | 11.57 | 4.42% | 82,351 |
| May 5, 2025 | 13.00 | 13.77 | 10.90 | 11.08 | 11.08 | -14.11% | 180,507 |
| May 2, 2025 | 12.11 | 13.10 | 12.01 | 12.90 | 12.90 | 8.40% | 323,286 |
| May 1, 2025 | 10.99 | 12.78 | 10.25 | 11.90 | 11.90 | 13.33% | 682,025 |
| Apr 30, 2025 | 10.20 | 10.75 | 9.64 | 10.50 | 10.50 | 0.96% | 150,831 |
| Apr 29, 2025 | 10.50 | 10.65 | 10.03 | 10.40 | 10.40 | 2.46% | 146,996 |
| Apr 28, 2025 | 8.69 | 10.87 | 8.58 | 10.15 | 10.15 | 21.70% | 364,300 |
| Apr 25, 2025 | 8.81 | 9.30 | 7.81 | 8.34 | 8.34 | -1.42% | 73,406 |
| Apr 24, 2025 | 6.99 | 8.49 | 6.92 | 8.46 | 8.46 | 21.73% | 200,085 |
| Apr 23, 2025 | 7.00 | 7.45 | 6.55 | 6.95 | 6.95 | 3.50% | 340,231 |
| Apr 22, 2025 | 6.83 | 6.90 | 6.57 | 6.72 | 6.72 | -0.67% | 132,908 |
| Apr 21, 2025 | 6.80 | 6.97 | 6.48 | 6.76 | 6.76 | -0.59% | 24,410 |
| Apr 17, 2025 | 6.86 | 7.00 | 6.65 | 6.80 | 6.80 | -1.59% | 95,474 |
| Apr 16, 2025 | 6.30 | 7.20 | 6.30 | 6.91 | 6.91 | 11.09% | 63,458 |
| Apr 15, 2025 | 6.18 | 6.37 | 6.09 | 6.22 | 6.22 | 0.65% | 48,332 |
| Apr 14, 2025 | 6.54 | 6.54 | 6.08 | 6.18 | 6.18 | -0.48% | 67,955 |
| Apr 11, 2025 | 6.50 | 6.66 | 6.13 | 6.21 | 6.21 | -2.97% | 70,359 |
| Apr 10, 2025 | 6.78 | 6.80 | 6.21 | 6.40 | 6.40 | -8.44% | 30,991 |
| Apr 9, 2025 | 6.41 | 7.05 | 6.10 | 6.99 | 6.99 | 11.66% | 34,413 |
| Apr 8, 2025 | 6.41 | 6.41 | 5.98 | 6.26 | 6.26 | 2.29% | 32,553 |
| Apr 7, 2025 | 5.95 | 6.48 | 5.79 | 6.12 | 6.12 | 0.33% | 32,588 |
| Apr 4, 2025 | 6.58 | 6.93 | 5.94 | 6.10 | 6.10 | -6.73% | 51,447 |
| Apr 3, 2025 | 6.90 | 7.09 | 6.54 | 6.54 | 6.54 | -5.59% | 71,842 |
| Apr 2, 2025 | 7.15 | 7.18 | 6.80 | 6.93 | 6.93 | -2.02% | 140,073 |
| Apr 1, 2025 | 7.13 | 7.40 | 6.63 | 7.07 | 7.07 | -1.94% | 71,316 |
| Mar 31, 2025 | 7.40 | 7.75 | 7.10 | 7.21 | 7.21 | 2.63% | 95,175 |
| Mar 28, 2025 | 7.00 | 7.25 | 6.75 | 7.03 | 7.03 | 7.91% | 87,659 |
| Mar 27, 2025 | 7.00 | 7.50 | 6.12 | 6.51 | 6.51 | 6.72% | 177,393 |
| Mar 26, 2025 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | -2.40% | 16,321 |
| Mar 25, 2025 | 6.07 | 6.32 | 5.90 | 6.25 | 6.25 | 2.46% | 37,446 |
| Mar 24, 2025 | 6.10 | 6.25 | 6.10 | 6.10 | 6.10 | - | 26,827 |
| Mar 21, 2025 | 6.30 | 6.30 | 5.90 | 6.10 | 6.10 | 0.49% | 172,578 |
| Mar 20, 2025 | 6.00 | 6.25 | 6.00 | 6.07 | 6.07 | 2.71% | 42,456 |
| Mar 19, 2025 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | -1.50% | 3,752 |
| Mar 18, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 48,842 |
| Mar 17, 2025 | 6.12 | 6.30 | 6.00 | 6.20 | 6.20 | 1.97% | 17,559 |
| Mar 14, 2025 | 6.20 | 6.30 | 6.07 | 6.08 | 6.08 | -1.14% | 45,071 |
| Mar 13, 2025 | 6.25 | 6.30 | 6.06 | 6.15 | 6.15 | -1.60% | 27,626 |
| Mar 12, 2025 | 6.26 | 6.34 | 6.25 | 6.25 | 6.25 | 0.81% | 11,672 |
| Mar 11, 2025 | 6.20 | 6.29 | 6.20 | 6.20 | 6.20 | 0.40% | 31,488 |
| Mar 10, 2025 | 6.50 | 6.50 | 6.05 | 6.18 | 6.18 | -1.83% | 31,157 |
| Mar 7, 2025 | 6.42 | 6.67 | 6.08 | 6.29 | 6.29 | -1.10% | 37,628 |
| Mar 6, 2025 | 6.30 | 6.44 | 6.03 | 6.36 | 6.36 | -2.20% | 18,794 |
| Mar 5, 2025 | 6.30 | 7.12 | 6.26 | 6.50 | 6.50 | 0.98% | 14,852 |
| Mar 4, 2025 | 6.15 | 6.71 | 5.90 | 6.44 | 6.44 | 5.57% | 15,246 |
| Mar 3, 2025 | 6.50 | 6.50 | 6.05 | 6.10 | 6.10 | -4.60% | 35,069 |