Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	14.18	17.60	14.07	16.43	16.43	15.22%	887,419
May 30, 2025	14.35	15.00	13.65	14.26	14.26	-0.21%	382,389
May 29, 2025	14.67	15.50	14.01	14.29	14.29	-0.21%	225,866
May 28, 2025	14.89	15.39	14.12	14.32	14.32	-0.56%	224,479
May 27, 2025	14.55	15.90	14.10	14.40	14.40	1.84%	407,803
May 23, 2025	12.24	14.99	11.59	14.14	14.14	14.68%	407,951
May 22, 2025	12.50	13.00	12.29	12.33	12.33	-0.96%	206,397
May 21, 2025	12.56	12.68	11.86	12.45	12.45	-0.72%	113,512
May 20, 2025	13.00	13.24	12.50	12.54	12.54	-2.64%	128,639
May 19, 2025	12.85	13.50	12.54	12.88	12.88	0.47%	198,081
May 16, 2025	12.12	13.26	12.03	12.82	12.82	4.91%	168,254
May 15, 2025	12.07	12.25	11.58	12.22	12.22	1.83%	53,107
May 14, 2025	12.28	12.89	11.43	12.00	12.00	-0.91%	106,542
May 13, 2025	13.31	13.40	11.81	12.11	12.11	-9.15%	161,127
May 12, 2025	13.60	13.75	13.01	13.33	13.33	1.76%	106,684
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