Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
16.70
-2.03 (-10.84%)
At close: Oct 17, 2025, 4:00 PM EDT
17.65
+0.95 (5.69%)
After-hours: Oct 17, 2025, 7:57 PM EDT
Aeluma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.77 | 18.95 | 16.21 | 16.70 | 16.70 | -10.84% | 661,709 |
| Oct 16, 2025 | 21.39 | 21.75 | 18.58 | 18.73 | 18.73 | -12.44% | 471,481 |
| Oct 15, 2025 | 20.71 | 22.19 | 19.68 | 21.39 | 21.39 | 8.47% | 738,006 |
| Oct 14, 2025 | 17.04 | 20.51 | 16.65 | 19.72 | 19.72 | 13.20% | 650,635 |
| Oct 13, 2025 | 16.80 | 17.59 | 16.49 | 17.42 | 17.42 | 8.47% | 287,137 |
| Oct 10, 2025 | 16.51 | 17.33 | 16.04 | 16.06 | 16.06 | -2.67% | 404,742 |
| Oct 9, 2025 | 18.05 | 18.10 | 16.15 | 16.50 | 16.50 | -7.61% | 430,116 |
| Oct 8, 2025 | 17.71 | 18.35 | 16.89 | 17.86 | 17.86 | 1.77% | 332,413 |
| Oct 7, 2025 | 18.16 | 19.28 | 17.03 | 17.55 | 17.55 | -4.98% | 361,555 |
| Oct 6, 2025 | 18.53 | 19.08 | 18.10 | 18.47 | 18.47 | 2.55% | 411,483 |
| Oct 3, 2025 | 16.85 | 18.21 | 16.61 | 18.01 | 18.01 | 6.88% | 342,825 |
| Oct 2, 2025 | 17.20 | 17.76 | 16.38 | 16.85 | 16.85 | -1.92% | 308,387 |
| Oct 1, 2025 | 15.77 | 17.29 | 15.77 | 17.18 | 17.18 | 6.71% | 365,472 |
| Sep 30, 2025 | 17.54 | 17.54 | 15.85 | 16.10 | 16.10 | -5.85% | 414,073 |
| Sep 29, 2025 | 17.69 | 19.00 | 16.95 | 17.10 | 17.10 | -3.06% | 389,506 |
| Sep 26, 2025 | 17.74 | 18.70 | 17.17 | 17.64 | 17.64 | -2.16% | 381,257 |
| Sep 25, 2025 | 18.83 | 19.31 | 17.80 | 18.03 | 18.03 | -5.85% | 382,757 |
| Sep 24, 2025 | 18.78 | 19.42 | 17.77 | 19.15 | 19.15 | 4.82% | 594,243 |
| Sep 23, 2025 | 20.16 | 20.16 | 18.16 | 18.27 | 18.27 | -7.59% | 542,979 |
| Sep 22, 2025 | 18.91 | 20.73 | 18.62 | 19.77 | 19.77 | 1.44% | 564,853 |
| Sep 19, 2025 | 15.86 | 19.50 | 15.65 | 19.49 | 19.49 | 22.81% | 1,039,142 |
| Sep 18, 2025 | 16.55 | 18.47 | 14.98 | 15.87 | 15.87 | -6.92% | 1,466,578 |
| Sep 17, 2025 | 16.94 | 17.50 | 16.29 | 17.05 | 17.05 | -0.35% | 311,425 |
| Sep 16, 2025 | 14.74 | 17.24 | 14.51 | 17.11 | 17.11 | 16.39% | 323,054 |
| Sep 15, 2025 | 15.57 | 15.67 | 14.57 | 14.70 | 14.70 | -4.79% | 221,501 |
| Sep 12, 2025 | 14.87 | 15.48 | 14.53 | 15.44 | 15.44 | 3.90% | 265,812 |
| Sep 11, 2025 | 13.31 | 14.89 | 13.31 | 14.86 | 14.86 | 12.58% | 490,093 |
| Sep 10, 2025 | 16.10 | 16.44 | 13.02 | 13.20 | 13.20 | -27.47% | 1,570,032 |
| Sep 9, 2025 | 17.74 | 18.78 | 17.27 | 18.20 | 18.20 | 2.82% | 397,306 |
| Sep 8, 2025 | 17.41 | 17.96 | 17.41 | 17.70 | 17.70 | 1.43% | 138,309 |
| Sep 5, 2025 | 17.71 | 18.19 | 17.06 | 17.45 | 17.45 | 0.11% | 152,817 |
| Sep 4, 2025 | 18.92 | 19.15 | 17.40 | 17.43 | 17.43 | -8.84% | 309,461 |
| Sep 3, 2025 | 20.34 | 20.63 | 18.80 | 19.12 | 19.12 | -5.49% | 334,095 |
| Sep 2, 2025 | 22.06 | 22.54 | 19.44 | 20.23 | 20.23 | -11.23% | 338,614 |
| Aug 29, 2025 | 21.63 | 23.36 | 20.43 | 22.79 | 22.79 | 6.59% | 213,515 |
| Aug 28, 2025 | 20.58 | 21.60 | 20.42 | 21.38 | 21.38 | 3.86% | 124,471 |
| Aug 27, 2025 | 21.00 | 21.20 | 20.00 | 20.59 | 20.59 | -1.27% | 234,754 |
| Aug 26, 2025 | 19.85 | 21.62 | 19.29 | 20.85 | 20.85 | 6.54% | 253,838 |
| Aug 25, 2025 | 19.87 | 20.35 | 19.50 | 19.57 | 19.57 | -1.11% | 100,373 |
| Aug 22, 2025 | 19.31 | 20.57 | 18.55 | 19.79 | 19.79 | 2.59% | 208,027 |
| Aug 21, 2025 | 18.20 | 19.50 | 18.17 | 19.29 | 19.29 | 5.24% | 159,180 |
| Aug 20, 2025 | 18.25 | 18.58 | 17.20 | 18.33 | 18.33 | -1.48% | 300,958 |
| Aug 19, 2025 | 17.87 | 18.83 | 17.59 | 18.61 | 18.61 | 4.29% | 212,679 |
| Aug 18, 2025 | 19.17 | 19.29 | 17.82 | 17.84 | 17.84 | -5.46% | 196,841 |
| Aug 15, 2025 | 18.19 | 19.00 | 17.50 | 18.87 | 18.87 | 4.25% | 255,119 |
| Aug 14, 2025 | 20.80 | 21.49 | 18.01 | 18.10 | 18.10 | -15.74% | 682,827 |
| Aug 13, 2025 | 20.00 | 22.40 | 20.00 | 21.48 | 21.48 | 7.67% | 355,490 |
| 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 |