Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
8.18
-0.28 (-3.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Aeluma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.81 | 9.30 | 7.81 | 8.34 | 8.34 | -1.42% | 73,406 |
| Apr 24, 2025 | 6.99 | 8.49 | 6.92 | 8.46 | 8.46 | 21.73% | 200,085 |
| Apr 23, 2025 | 7.00 | 7.45 | 6.55 | 6.95 | 6.95 | 3.50% | 340,231 |
| Apr 22, 2025 | 6.83 | 6.90 | 6.57 | 6.72 | 6.72 | -0.67% | 132,908 |
| Apr 21, 2025 | 6.80 | 6.97 | 6.48 | 6.76 | 6.76 | -0.59% | 24,410 |
| Apr 17, 2025 | 6.86 | 7.00 | 6.65 | 6.80 | 6.80 | -1.59% | 95,474 |
| Apr 16, 2025 | 6.30 | 7.20 | 6.30 | 6.91 | 6.91 | 11.09% | 63,458 |
| Apr 15, 2025 | 6.18 | 6.37 | 6.09 | 6.22 | 6.22 | 0.65% | 48,332 |
| Apr 14, 2025 | 6.54 | 6.54 | 6.08 | 6.18 | 6.18 | -0.48% | 67,955 |
| Apr 11, 2025 | 6.50 | 6.66 | 6.13 | 6.21 | 6.21 | -2.97% | 70,359 |
| Apr 10, 2025 | 6.78 | 6.80 | 6.21 | 6.40 | 6.40 | -8.44% | 30,991 |
| Apr 9, 2025 | 6.41 | 7.05 | 6.10 | 6.99 | 6.99 | 11.66% | 34,413 |
| Apr 8, 2025 | 6.41 | 6.41 | 5.98 | 6.26 | 6.26 | 2.29% | 32,553 |
| Apr 7, 2025 | 5.95 | 6.48 | 5.79 | 6.12 | 6.12 | 0.33% | 32,588 |
| Apr 4, 2025 | 6.58 | 6.93 | 5.94 | 6.10 | 6.10 | -6.73% | 51,447 |
| Apr 3, 2025 | 6.90 | 7.09 | 6.54 | 6.54 | 6.54 | -5.59% | 71,842 |
| Apr 2, 2025 | 7.15 | 7.18 | 6.80 | 6.93 | 6.93 | -2.02% | 140,073 |
| Apr 1, 2025 | 7.13 | 7.40 | 6.63 | 7.07 | 7.07 | -1.94% | 71,316 |
| Mar 31, 2025 | 7.40 | 7.75 | 7.10 | 7.21 | 7.21 | 2.63% | 95,175 |
| Mar 28, 2025 | 7.00 | 7.25 | 6.75 | 7.03 | 7.03 | 7.91% | 87,659 |
| Mar 27, 2025 | 7.00 | 7.50 | 6.12 | 6.51 | 6.51 | 6.72% | 177,393 |
| Mar 26, 2025 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | -2.40% | 16,321 |
| Mar 25, 2025 | 6.07 | 6.32 | 5.90 | 6.25 | 6.25 | 2.46% | 37,446 |
| Mar 24, 2025 | 6.10 | 6.25 | 6.10 | 6.10 | 6.10 | - | 26,827 |
| Mar 21, 2025 | 6.30 | 6.30 | 5.90 | 6.10 | 6.10 | 0.49% | 172,578 |
| Mar 20, 2025 | 6.00 | 6.25 | 6.00 | 6.07 | 6.07 | 2.71% | 42,456 |
| Mar 19, 2025 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | -1.50% | 3,752 |
| Mar 18, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 48,842 |
| Mar 17, 2025 | 6.12 | 6.30 | 6.00 | 6.20 | 6.20 | 1.97% | 17,559 |
| Mar 14, 2025 | 6.20 | 6.30 | 6.07 | 6.08 | 6.08 | -1.14% | 45,071 |
| Mar 13, 2025 | 6.25 | 6.30 | 6.06 | 6.15 | 6.15 | -1.60% | 27,626 |
| Mar 12, 2025 | 6.26 | 6.34 | 6.25 | 6.25 | 6.25 | 0.81% | 11,672 |
| Mar 11, 2025 | 6.20 | 6.29 | 6.20 | 6.20 | 6.20 | 0.40% | 31,488 |
| Mar 10, 2025 | 6.50 | 6.50 | 6.05 | 6.18 | 6.18 | -1.83% | 31,157 |
| Mar 7, 2025 | 6.42 | 6.67 | 6.08 | 6.29 | 6.29 | -1.10% | 37,628 |
| Mar 6, 2025 | 6.30 | 6.44 | 6.03 | 6.36 | 6.36 | -2.20% | 18,794 |
| Mar 5, 2025 | 6.30 | 7.12 | 6.26 | 6.50 | 6.50 | 0.98% | 14,852 |
| Mar 4, 2025 | 6.15 | 6.71 | 5.90 | 6.44 | 6.44 | 5.57% | 15,246 |
| Mar 3, 2025 | 6.50 | 6.50 | 6.05 | 6.10 | 6.10 | -4.60% | 35,069 |
| Feb 28, 2025 | 6.45 | 6.82 | 6.21 | 6.39 | 6.39 | -0.71% | 24,500 |
| Feb 27, 2025 | 6.77 | 7.06 | 6.19 | 6.44 | 6.44 | -6.67% | 8,650 |
| Feb 26, 2025 | 6.54 | 7.50 | 6.25 | 6.90 | 6.90 | 9.87% | 69,544 |
| Feb 25, 2025 | 6.00 | 6.40 | 5.69 | 6.28 | 6.28 | 5.99% | 54,696 |
| Feb 24, 2025 | 6.50 | 6.50 | 5.75 | 5.93 | 5.93 | -8.85% | 40,185 |
| Feb 21, 2025 | 6.50 | 6.67 | 6.36 | 6.50 | 6.50 | - | 24,805 |
| Feb 20, 2025 | 6.42 | 6.51 | 6.31 | 6.50 | 6.50 | 3.50% | 14,989 |
| Feb 19, 2025 | 6.60 | 6.60 | 6.26 | 6.28 | 6.28 | -4.12% | 27,369 |
| Feb 18, 2025 | 6.15 | 6.74 | 6.15 | 6.55 | 6.55 | 6.50% | 7,494 |
| Feb 14, 2025 | 6.25 | 6.57 | 6.10 | 6.15 | 6.15 | -8.75% | 13,549 |
| Feb 13, 2025 | 6.25 | 6.81 | 6.25 | 6.74 | 6.74 | 7.84% | 2,595 |