Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
6.97
-0.24 (-3.36%)
Apr 1, 2025, 3:28 PM EDT - Market open
Aeluma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.13 | 7.31 | 6.92 | 7.01 | - | -2.77% | 22,529 |
| 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 |
| Feb 28, 2025 | 6.45 | 6.82 | 6.21 | 6.39 | 6.39 | -0.71% | 24,500 |
| Feb 27, 2025 | 6.77 | 7.06 | 6.19 | 6.44 | 6.44 | -6.67% | 8,650 |
| Feb 26, 2025 | 6.54 | 7.50 | 6.25 | 6.90 | 6.90 | 9.87% | 69,544 |
| Feb 25, 2025 | 6.00 | 6.40 | 5.69 | 6.28 | 6.28 | 5.99% | 54,696 |
| Feb 24, 2025 | 6.50 | 6.50 | 5.75 | 5.93 | 5.93 | -8.85% | 40,185 |
| Feb 21, 2025 | 6.50 | 6.67 | 6.36 | 6.50 | 6.50 | - | 24,805 |
| Feb 20, 2025 | 6.42 | 6.51 | 6.31 | 6.50 | 6.50 | 3.50% | 14,989 |
| Feb 19, 2025 | 6.60 | 6.60 | 6.26 | 6.28 | 6.28 | -4.12% | 27,369 |
| Feb 18, 2025 | 6.15 | 6.74 | 6.15 | 6.55 | 6.55 | 6.50% | 7,494 |
| Feb 14, 2025 | 6.25 | 6.57 | 6.10 | 6.15 | 6.15 | -8.75% | 13,549 |
| Feb 13, 2025 | 6.25 | 6.81 | 6.25 | 6.74 | 6.74 | 7.84% | 2,595 |
| Feb 12, 2025 | 6.36 | 6.36 | 5.91 | 6.25 | 6.25 | -0.79% | 8,294 |
| Feb 11, 2025 | 6.70 | 6.75 | 6.30 | 6.30 | 6.30 | -5.97% | 6,715 |
| Feb 10, 2025 | 6.82 | 6.82 | 6.60 | 6.70 | 6.70 | -0.74% | 11,038 |
| Feb 7, 2025 | 6.81 | 7.31 | 6.75 | 6.75 | 6.75 | -3.41% | 26,070 |
| Feb 6, 2025 | 6.83 | 7.10 | 6.75 | 6.99 | 6.99 | -0.46% | 2,756 |
| Feb 5, 2025 | 7.10 | 7.20 | 7.01 | 7.02 | 7.02 | -0.43% | 862 |
| Feb 4, 2025 | 6.30 | 7.25 | 6.30 | 7.05 | 7.05 | 11.90% | 22,069 |
| Feb 3, 2025 | 6.91 | 7.00 | 6.00 | 6.30 | 6.30 | -9.35% | 22,400 |
| Jan 31, 2025 | 7.05 | 7.10 | 6.95 | 6.95 | 6.95 | 0.43% | 3,371 |
| Jan 30, 2025 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | -1.14% | 7,695 |
| Jan 29, 2025 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | -0.28% | 4,890 |
| Jan 28, 2025 | 7.19 | 7.19 | 7.00 | 7.02 | 7.02 | - | 4,435 |
| Jan 27, 2025 | 7.20 | 7.40 | 7.00 | 7.02 | 7.02 | -2.50% | 29,531 |
| Jan 24, 2025 | 7.20 | 7.22 | 7.00 | 7.20 | 7.20 | -0.69% | 10,025 |
| Jan 23, 2025 | 7.50 | 7.50 | 6.95 | 7.25 | 7.25 | -3.33% | 8,657 |
| Jan 22, 2025 | 7.10 | 7.90 | 7.00 | 7.50 | 7.50 | 11.11% | 37,181 |
| Jan 21, 2025 | 7.23 | 8.01 | 6.75 | 6.75 | 6.75 | -3.16% | 20,569 |