Skip to main content
logo
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
20.82
-1.30 (-5.88%)
At close: Aug 1, 2025, 4:00 PM
21.23
+0.41 (1.97%)
After-hours: Aug 1, 2025, 7:13 PM EDT

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202521.2521.9520.2020.8220.82-5.88%324,410
Jul 31, 202524.5225.2621.9022.1222.12-7.95%325,422
Jul 30, 202522.7725.8822.0424.0324.037.18%595,054
Jul 29, 202524.4825.2321.2422.4222.42-6.74%508,552
Jul 28, 202523.8225.1322.8924.0424.041.91%406,694
Jul 25, 202521.8323.8521.0023.5923.598.76%361,320
Jul 24, 202519.3822.5019.0021.6921.6912.04%451,274
Jul 23, 202518.2119.4218.0019.3619.3610.76%341,266
Jul 22, 202517.8418.2416.6017.4817.48-1.58%169,266
Jul 21, 202518.5218.7417.5517.7617.76-1.82%255,796
Jul 18, 202519.6219.7517.9618.0918.09-7.80%317,310
Jul 17, 202518.1319.8017.8019.6219.627.04%427,638
Jul 16, 202516.8618.3316.3518.3318.336.88%190,028
Jul 15, 202517.0017.7816.6017.1517.151.06%219,115
Jul 14, 202516.8418.5515.7616.9716.978.57%458,764
Jul 11, 202516.7816.7815.4515.6315.63-6.91%188,723
Jul 10, 202516.0217.2015.3516.7916.793.20%266,505
Jul 9, 202517.0717.5516.1616.2716.272.71%483,784
Jul 8, 202515.7116.2115.1615.8415.841.02%206,420
Jul 7, 202517.3417.3415.0515.6815.68-9.57%452,201
Jul 3, 202515.8017.3715.3517.3417.3412.67%282,087
Jul 2, 202516.5616.9714.5215.3915.39-5.41%297,407
Jul 1, 202516.5016.6815.6016.2716.27-0.61%180,367
Jun 30, 202514.5416.6814.5416.3716.3712.66%353,719
Jun 27, 202514.8115.8913.6914.5314.53-1.76%1,537,152
Jun 26, 202516.8817.9014.0014.7914.79-13.20%778,154
Jun 25, 202514.4018.4814.2317.0417.0421.80%942,976
Jun 24, 202513.6114.5013.6013.9913.994.72%129,957
Jun 23, 202513.8414.4613.0513.3613.360.23%159,880
Jun 20, 202513.3714.1712.5813.3313.330.15%853,265
Jun 18, 202512.6113.5811.7113.3113.315.63%269,110
Jun 17, 202514.4215.1312.4512.6012.60-14.69%495,646
Jun 16, 202514.3315.6613.7214.7714.7710.35%547,123
Jun 13, 202516.5116.8810.2013.3913.39-21.95%1,594,342
Jun 12, 202517.3518.1016.9117.1517.15-4.40%240,938
Jun 11, 202518.6219.2217.5017.9417.94-5.53%208,105
Jun 10, 202518.2219.5018.2218.9918.992.76%141,335
Jun 9, 202518.6918.9616.5918.4818.48-2.53%344,947
Jun 6, 202518.5019.3218.2618.9618.961.94%185,252
Jun 5, 202519.0319.3518.2318.6018.60-1.17%237,631
Jun 4, 202519.1819.3118.0518.8218.82-1.47%295,199
Jun 3, 202516.8119.3516.8019.1019.1016.25%1,133,206
Jun 2, 202514.1817.6014.0716.4316.4315.22%887,419
May 30, 202514.3515.0013.6514.2614.26-0.21%382,389
May 29, 202514.6715.5014.0114.2914.29-0.21%225,866
May 28, 202514.8915.3914.1214.3214.32-0.56%224,479
May 27, 202514.5515.9014.1014.4014.401.84%407,803
May 23, 202512.2414.9911.5914.1414.1414.68%407,951
May 22, 202512.5013.0012.2912.3312.33-0.96%206,397
May 21, 202512.5612.6811.8612.4512.45-0.72%113,512