Skip to main content
logo
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
11.74
-1.71 (-12.69%)
At close: Apr 6, 2026, 4:00 PM EDT
12.00
+0.27 (2.26%)
After-hours: Apr 6, 2026, 7:57 PM EDT

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202613.5113.6711.7311.7411.74-12.69%615,296
Apr 2, 202612.3113.6112.2213.4413.444.59%192,600
Apr 1, 202613.3813.4212.8012.8512.85-1.83%326,962
Mar 31, 202612.8113.2212.2313.0913.093.31%455,952
Mar 30, 202612.2812.7311.9312.6712.673.85%718,146
Mar 27, 202612.3612.6811.8812.2012.20-4.69%651,566
Mar 26, 202612.6113.0212.2912.8012.80-0.16%683,944
Mar 25, 202613.2413.7812.7012.8212.82-1.23%411,226
Mar 24, 202612.8113.3912.8112.9812.98-434,278
Mar 23, 202612.6513.2611.9112.9812.98-2.19%735,375
Mar 20, 202613.9913.9912.8213.2713.27-5.62%718,504
Mar 19, 202613.9614.2013.2614.0614.06-1.47%541,909
Mar 18, 202614.3115.2814.1314.2714.27-0.42%576,614
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