Skip to main content
logo
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
14.33
-0.60 (-4.02%)
At close: Mar 17, 2026, 4:00 PM EDT
14.43
+0.10 (0.70%)
After-hours: Mar 17, 2026, 7:58 PM EDT

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202614.8415.0014.3014.3314.33-4.02%469,853
Mar 16, 202615.0015.6014.6014.9314.930.81%400,633
Mar 13, 202614.9515.5214.6814.8114.810.14%415,617
Mar 12, 202615.8415.8514.6514.7914.79-8.02%596,231
Mar 11, 202616.2416.6015.5916.0816.081.64%397,558
Mar 10, 202615.5216.7915.3115.8215.822.73%557,258
Mar 9, 202614.8515.7014.2615.4015.402.53%713,152
Mar 6, 202615.1016.2015.0015.0215.02-4.45%716,362
Mar 5, 202617.4317.6415.5715.7215.72-14.38%1,091,492
Mar 4, 202619.9719.9717.0918.3618.36-4.77%1,162,976
Mar 3, 202618.5321.0018.1919.2819.280.21%1,129,883
Mar 2, 202616.0920.0715.7019.2419.2424.37%2,160,835
Feb 27, 202615.5016.1014.8515.4715.47-3.31%286,700
Feb 26, 202616.4116.7915.4816.0016.00-2.20%337,836
Feb 25, 202617.9418.0015.8616.3616.36-7.83%655,919
Feb 24, 202615.7618.0015.6317.7517.7513.56%865,429
Feb 23, 202615.4616.0515.2015.6315.631.63%202,894
Feb 20, 202615.9616.8015.2715.3815.38-3.81%181,542
Feb 19, 202615.6716.0715.2815.9915.990.44%156,762
Feb 18, 202616.2016.5615.6615.9215.92-0.38%213,185
Feb 17, 202614.4316.4014.1015.9815.9810.74%368,221
Feb 13, 202615.5016.1213.8314.4314.43-6.15%592,643
Feb 12, 202616.2216.2515.0015.3815.38-8.43%453,955
Feb 11, 202616.9717.2616.2516.7916.790.96%728,316
Feb 10, 202615.2116.9915.2116.6316.6311.61%682,739
Feb 9, 202615.2015.3814.5914.9014.90-1.06%286,453
Feb 6, 202614.2515.4014.2015.0615.068.66%276,338
Feb 5, 202614.3714.5813.6913.8613.86-6.10%401,525
Feb 4, 202615.6515.7013.8514.7614.76-7.26%549,702
Feb 3, 202615.9916.2315.1315.9215.920.44%224,887
Feb 2, 202615.8016.2815.2115.8515.850.35%350,626
Jan 30, 202616.8217.3315.3615.7915.79-8.04%439,848
Jan 29, 202617.2217.5716.0117.1717.170.12%337,432
Jan 28, 202617.6018.0516.9117.1517.151.60%394,679
Jan 27, 202616.4317.1915.9216.8816.885.11%337,451
Jan 26, 202616.7117.1215.8616.0616.06-4.06%449,669
Jan 23, 202617.4818.1316.6216.7416.74-5.16%503,522
Jan 22, 202619.0219.1217.5017.6517.65-5.36%445,018
Jan 21, 202620.6621.3918.0018.6518.65-9.25%690,327
Jan 20, 202620.5122.2520.0920.5520.55-4.77%494,250
Jan 16, 202621.9622.4820.8421.5821.58-0.23%320,903
Jan 15, 202621.4323.3721.2821.6321.630.79%333,724
Jan 14, 202622.2522.6620.7021.4621.46-5.04%401,031
Jan 13, 202623.2124.2022.3522.6022.60-0.44%418,743
Jan 12, 202622.1923.4821.0622.7022.702.11%300,716
Jan 9, 202622.4523.2521.7722.2322.23-0.58%548,892
Jan 8, 202619.3523.2019.3522.3622.3615.50%812,270
Jan 7, 202619.7419.9519.0419.3619.36-3.39%193,852
Jan 6, 202619.5820.5018.8820.0420.044.16%358,475
Jan 5, 202618.1019.4718.0019.2419.248.09%516,582