Aeluma, Inc. ALMU
NASDAQ · United States · Commercial Services
$13.11+0.53 (+4.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13.31 | +5.81% | $13.00 | $13.54 | $12.91 | 132.00K |
| 2026-10-01 | $12.58 | +1.78% | $12.45 | $12.81 | $12.22 | 298.60K |
| 2026-09-30 | $12.36 | -3.06% | $12.95 | $13.12 | $12.30 | 368.20K |
| 2026-09-29 | $12.75 | -0.08% | $13.03 | $13.23 | $12.36 | 328.10K |
| 2026-09-28 | $12.76 | -3.99% | $13.09 | $13.47 | $12.65 | 265.20K |
| 2026-09-25 | $13.29 | -0.52% | $13.77 | $13.77 | $13.17 | 366.40K |
| 2026-09-24 | $13.36 | +1.37% | $12.96 | $13.40 | $12.45 | 502.10K |
| 2026-09-23 | $13.18 | -5.18% | $13.82 | $13.90 | $13.08 | 478.00K |
| 2026-09-22 | $13.90 | +2.13% | $13.43 | $13.94 | $13.05 | 648.40K |
| 2026-09-21 | $13.61 | +6.95% | $13.13 | $13.75 | $12.70 | 1.05M |
| 2026-09-18 | $12.73 | +10.22% | $11.64 | $12.83 | $11.57 | 1.62M |
| 2026-09-17 | $11.55 | -14.04% | $11.21 | $12.19 | $11.08 | 1.83M |
| 2026-09-16 | $13.43 | +2.28% | $13.75 | $13.85 | $13.04 | 1.58M |
| 2026-09-15 | $13.13 | +4.70% | $12.99 | $13.31 | $12.56 | 636.40K |
| 2026-09-14 | $12.54 | -6.49% | $12.88 | $12.88 | $12.25 | 591.30K |
| 2026-09-11 | $13.41 | +1.28% | $13.52 | $13.75 | $13.31 | 297.40K |
| 2026-09-10 | $13.24 | -0.45% | $13.00 | $13.60 | $12.98 | 342.40K |
| 2026-09-09 | $13.30 | -0.08% | $13.21 | $13.44 | $12.97 | 294.10K |
| 2026-09-08 | $13.31 | +2.86% | $13.24 | $13.65 | $12.95 | 548.80K |
| 2026-09-04 | $12.94 | +0.86% | $13.02 | $13.19 | $12.65 | 286.10K |
| 2026-09-03 | $12.83 | -0.16% | $12.85 | $12.95 | $12.46 | 313.70K |
| 2026-09-02 | $12.85 | +3.13% | $12.63 | $13.18 | $12.60 | 367.60K |
| 2026-09-01 | $12.46 | -4.89% | $12.78 | $12.84 | $12.43 | 488.20K |
| 2026-08-31 | $13.10 | -0.30% | $13.11 | $13.30 | $12.80 | 394.10K |
| 2026-08-28 | $13.14 | -5.60% | $13.77 | $13.80 | $13.03 | 424.70K |
| 2026-08-27 | $13.92 | +0.72% | $14.25 | $14.64 | $13.53 | 521.90K |
| 2026-08-26 | $13.82 | -2.81% | $14.10 | $14.44 | $13.52 | 440.10K |
| 2026-08-25 | $14.22 | +4.18% | $13.91 | $14.46 | $13.90 | 470.10K |
| 2026-08-24 | $13.65 | -7.58% | $14.39 | $14.40 | $13.58 | 638.80K |
| 2026-08-21 | $14.77 | -1.01% | $15.14 | $15.29 | $14.60 | 547.60K |
| 2026-08-20 | $14.92 | -3.37% | $15.21 | $15.33 | $14.62 | 582.00K |
| 2026-08-19 | $15.44 | -3.92% | $16.00 | $16.49 | $15.23 | 488.10K |
| 2026-08-18 | $16.07 | -9.62% | $16.81 | $17.47 | $16.01 | 515.70K |
| 2026-08-17 | $17.78 | -3.47% | $18.57 | $18.60 | $17.72 | 369.30K |
| 2026-08-14 | $18.42 | +4.66% | $17.77 | $18.70 | $17.69 | 365.60K |
| 2026-08-13 | $17.60 | -2.49% | $17.78 | $18.57 | $17.55 | 368.60K |
| 2026-08-12 | $18.05 | -0.77% | $18.54 | $18.90 | $17.98 | 446.60K |
| 2026-08-11 | $18.19 | +5.45% | $17.43 | $18.34 | $17.42 | 342.40K |
| 2026-08-10 | $17.25 | -5.74% | $18.47 | $18.68 | $17.16 | 364.70K |
| 2026-08-07 | $18.30 | +7.08% | $17.55 | $18.70 | $17.46 | 451.60K |
| 2026-08-06 | $17.09 | +1.61% | $16.30 | $17.80 | $16.10 | 295.50K |
| 2026-08-05 | $16.82 | -7.79% | $17.57 | $18.30 | $16.82 | 421.40K |
| 2026-08-04 | $18.24 | +9.42% | $18.29 | $18.94 | $17.42 | 999.30K |
| 2026-08-03 | $16.67 | +2.90% | $15.94 | $17.55 | $15.50 | 709.70K |
| 2026-07-31 | $16.20 | +5.68% | $16.51 | $16.51 | $15.22 | 547.80K |
| 2026-07-30 | $15.33 | +1.79% | $15.43 | $15.66 | $14.88 | 588.90K |
| 2026-07-29 | $15.06 | +6.13% | $15.38 | $16.24 | $14.35 | 806.70K |
| 2026-07-28 | $14.19 | -4.38% | $14.81 | $14.81 | $13.26 | 592.00K |
| 2026-07-27 | $14.84 | +4.40% | $14.61 | $15.00 | $13.89 | 372.10K |
| 2026-07-24 | $14.22 | -10.88% | $15.70 | $15.70 | $14.03 | 396.70K |
| 2026-07-23 | $15.95 | -0.37% | $15.78 | $16.31 | $15.47 | 268.10K |
| 2026-07-22 | $16.01 | -2.50% | $15.92 | $16.97 | $15.75 | 312.90K |
| 2026-07-21 | $16.42 | +12.39% | $15.37 | $16.46 | $14.99 | 664.60K |
| 2026-07-20 | $14.61 | +0.07% | $15.21 | $15.27 | $14.33 | 457.20K |
| 2026-07-17 | $14.60 | -3.57% | $14.50 | $15.17 | $14.15 | 661.80K |
| 2026-07-16 | $15.14 | -7.68% | $15.72 | $15.82 | $14.76 | 663.00K |
| 2026-07-15 | $16.40 | -3.76% | $17.41 | $17.77 | $15.85 | 561.80K |
| 2026-07-14 | $17.04 | +5.06% | $16.73 | $17.41 | $16.44 | 472.10K |
| 2026-07-13 | $16.22 | -7.84% | $16.97 | $17.20 | $15.71 | 729.90K |
| 2026-07-10 | $17.60 | -3.56% | $17.99 | $18.18 | $17.06 | 352.10K |
| 2026-07-09 | $18.25 | +2.87% | $18.85 | $18.85 | $18.20 | 360.40K |
| 2026-07-08 | $17.74 | +1.43% | $17.01 | $18.00 | $16.95 | 445.90K |
| 2026-07-07 | $17.49 | -7.51% | $18.31 | $18.57 | $17.20 | 663.40K |
| 2026-07-06 | $18.91 | +0.32% | $19.28 | $19.82 | $18.77 | 327.00K |
| 2026-07-02 | $18.85 | -8.05% | $20.64 | $21.24 | $18.31 | 664.30K |
| 2026-07-01 | $20.50 | -7.16% | $21.41 | $21.61 | $20.50 | 454.80K |
| 2026-06-30 | $22.08 | -0.67% | $22.31 | $22.92 | $21.32 | 572.80K |
| 2026-06-29 | $22.23 | +11.04% | $20.12 | $22.30 | $19.71 | 608.10K |
| 2026-06-26 | $20.02 | -1.86% | $19.47 | $20.17 | $19.25 | 888.20K |
| 2026-06-25 | $20.40 | -2.97% | $21.78 | $22.26 | $19.30 | 691.30K |
| 2026-06-24 | $21.02 | -3.73% | $21.84 | $22.09 | $20.25 | 826.50K |
| 2026-06-23 | $21.84 | -6.45% | $21.87 | $23.20 | $21.51 | 628.70K |
| 2026-06-22 | $23.34 | -3.49% | $24.25 | $24.80 | $22.05 | 845.10K |
| 2026-06-18 | $24.19 | -2.70% | $25.78 | $26.30 | $23.45 | 739.40K |
| 2026-06-17 | $24.86 | +5.25% | $23.90 | $26.04 | $23.83 | 593.30K |
| 2026-06-16 | $23.62 | -5.25% | $24.93 | $25.67 | $23.17 | 598.70K |
| 2026-06-15 | $24.93 | -1.07% | $26.50 | $27.00 | $24.01 | 1.05M |
| 2026-06-12 | $25.20 | +1.45% | $24.63 | $26.03 | $23.79 | 828.00K |
| 2026-06-11 | $24.84 | +11.39% | $22.44 | $24.93 | $22.24 | 880.50K |
| 2026-06-10 | $22.30 | -1.15% | $22.15 | $24.25 | $21.81 | 1.02M |
| 2026-06-09 | $22.56 | -7.88% | $24.54 | $25.40 | $21.02 | 1.31M |
| 2026-06-08 | $24.49 | +8.41% | $23.54 | $25.08 | $22.59 | 882.80K |
| 2026-06-05 | $22.59 | -16.98% | $26.37 | $26.53 | $22.15 | 1.38M |
| 2026-06-04 | $27.21 | +1.53% | $25.14 | $27.81 | $24.00 | 1.03M |
| 2026-06-03 | $26.80 | +0.90% | $26.86 | $28.39 | $25.67 | 1.35M |
| 2026-06-02 | $26.56 | +1.34% | $26.46 | $28.79 | $25.75 | 1.81M |
| 2026-06-01 | $26.21 | +21.46% | $21.54 | $26.77 | $21.45 | 2.29M |
| 2026-05-29 | $21.58 | -6.54% | $22.69 | $22.69 | $20.80 | 1.32M |
| 2026-05-28 | $23.09 | -0.35% | $23.37 | $24.19 | $22.42 | 1.02M |
| 2026-05-27 | $23.17 | -4.89% | $24.70 | $24.70 | $22.15 | 946.50K |