Skip to main content
logo
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
13.65
+0.24 (1.79%)
At close: Nov 14, 2025, 4:00 PM EST
13.70
+0.05 (0.37%)
After-hours: Nov 14, 2025, 6:40 PM EST

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202513.0013.8812.9713.6513.651.79%360,644
Nov 13, 202514.0414.0613.1013.4113.41-4.56%412,093
Nov 12, 202514.4914.6113.6514.0514.05-2.43%460,633
Nov 11, 202515.2315.2314.2214.4014.40-6.37%256,871
Nov 10, 202515.3015.8014.5715.3815.384.55%199,239
Nov 7, 202514.1314.7913.5314.7114.711.31%317,423
Nov 6, 202515.8115.9514.1514.5214.52-6.86%367,776
Nov 5, 202515.5515.8515.0015.5915.590.52%210,848
Nov 4, 202515.7016.1815.3115.5115.51-5.31%207,777
Nov 3, 202516.6416.7715.6216.3816.380.43%241,423
Oct 31, 202515.9917.1515.9116.3116.314.69%327,662
Oct 30, 202515.9015.9015.2015.5815.58-2.69%188,740
Oct 29, 202516.2216.9015.5016.0116.010.25%267,571
Oct 28, 202515.9016.1915.4215.9715.970.88%287,023
Oct 27, 202516.1016.5715.8015.8315.830.64%322,889
Oct 24, 202516.4717.0415.6715.7315.73-2.42%212,135
Oct 23, 202515.1916.4215.1916.1216.125.84%185,819
Oct 22, 202515.9316.5015.0315.2315.23-5.87%709,298
Oct 21, 202516.3716.8615.7716.1816.18-0.74%317,103
Oct 20, 202516.8417.1016.0016.3016.30-2.40%511,847
Oct 17, 202517.7718.9516.2116.7016.70-10.84%661,709
Oct 16, 202521.3921.7518.5818.7318.73-12.44%471,481
Oct 15, 202520.7122.1919.6821.3921.398.47%738,006
Oct 14, 202517.0420.5116.6519.7219.7213.20%650,635
Oct 13, 202516.8017.5916.4917.4217.428.47%287,137
Oct 10, 202516.5117.3316.0416.0616.06-2.67%404,742
Oct 9, 202518.0518.1016.1516.5016.50-7.61%430,116
Oct 8, 202517.7118.3516.8917.8617.861.77%332,413
Oct 7, 202518.1619.2817.0317.5517.55-4.98%361,555
Oct 6, 202518.5319.0818.1018.4718.472.55%411,483
Oct 3, 202516.8518.2116.6118.0118.016.88%342,825
Oct 2, 202517.2017.7616.3816.8516.85-1.92%308,387
Oct 1, 202515.7717.2915.7717.1817.186.71%365,472
Sep 30, 202517.5417.5415.8516.1016.10-5.85%414,073
Sep 29, 202517.6919.0016.9517.1017.10-3.06%389,506
Sep 26, 202517.7418.7017.1717.6417.64-2.16%381,257
Sep 25, 202518.8319.3117.8018.0318.03-5.85%382,757
Sep 24, 202518.7819.4217.7719.1519.154.82%594,243
Sep 23, 202520.1620.1618.1618.2718.27-7.59%542,979
Sep 22, 202518.9120.7318.6219.7719.771.44%564,853
Sep 19, 202515.8619.5015.6519.4919.4922.81%1,039,142
Sep 18, 202516.5518.4714.9815.8715.87-6.92%1,466,578
Sep 17, 202516.9417.5016.2917.0517.05-0.35%311,425
Sep 16, 202514.7417.2414.5117.1117.1116.39%323,054
Sep 15, 202515.5715.6714.5714.7014.70-4.79%221,501
Sep 12, 202514.8715.4814.5315.4415.443.90%265,812
Sep 11, 202513.3114.8913.3114.8614.8612.58%490,093
Sep 10, 202516.1016.4413.0213.2013.20-27.47%1,570,032
Sep 9, 202517.7418.7817.2718.2018.202.82%397,306
Sep 8, 202517.4117.9617.4117.7017.701.43%138,309