Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	15.65	15.70	13.85	14.76	14.76	-7.26%	549,702
Feb 3, 2026	15.99	16.23	15.13	15.92	15.92	0.44%	224,887
Feb 2, 2026	15.80	16.28	15.21	15.85	15.85	0.35%	350,626
Jan 30, 2026	16.82	17.33	15.36	15.79	15.79	-8.04%	439,848
Jan 29, 2026	17.22	17.57	16.01	17.17	17.17	0.12%	337,432
Jan 28, 2026	17.60	18.05	16.91	17.15	17.15	1.60%	394,679
Jan 27, 2026	16.43	17.19	15.92	16.88	16.88	5.11%	337,451
Jan 26, 2026	16.71	17.12	15.86	16.06	16.06	-4.06%	449,669
Jan 23, 2026	17.48	18.13	16.62	16.74	16.74	-5.16%	503,522
Jan 22, 2026	19.02	19.12	17.50	17.65	17.65	-5.36%	445,018
Jan 21, 2026	20.66	21.39	18.00	18.65	18.65	-9.25%	690,327
Jan 20, 2026	20.51	22.25	20.09	20.55	20.55	-4.77%	494,250
Jan 16, 2026	21.96	22.48	20.84	21.58	21.58	-0.23%	320,903
Jan 15, 2026	21.43	23.37	21.28	21.63	21.63	0.79%	333,724
Jan 14, 2026	22.25	22.66	20.70	21.46	21.46	-5.04%	401,031
Jan 13, 2026	23.21	24.20	22.35	22.60	22.60	-0.44%	418,743
Jan 12, 2026	22.19	23.48	21.06	22.70	22.70	2.11%	300,716
Jan 9, 2026	22.45	23.25	21.77	22.23	22.23	-0.58%	548,892
Jan 8, 2026	19.35	23.20	19.35	22.36	22.36	15.50%	812,270
Jan 7, 2026	19.74	19.95	19.04	19.36	19.36	-3.39%	193,852
Jan 6, 2026	19.58	20.50	18.88	20.04	20.04	4.16%	358,475
Jan 5, 2026	18.10	19.47	18.00	19.24	19.24	8.09%	516,582
Jan 2, 2026	17.29	18.01	16.40	17.80	17.80	3.67%	499,113
Dec 31, 2025	17.29	17.66	16.75	17.17	17.17	-1.27%	182,254
Dec 30, 2025	17.26	18.70	17.00	17.39	17.39	1.99%	329,215
Dec 29, 2025	18.00	18.39	16.76	17.05	17.05	-5.67%	485,054
Dec 26, 2025	17.01	18.95	16.25	18.08	18.08	12.34%	1,037,498
Dec 24, 2025	15.01	16.47	14.76	16.09	16.09	8.13%	251,260
Dec 23, 2025	14.75	15.69	14.58	14.88	14.88	0.07%	249,501
Dec 22, 2025	15.06	15.24	14.55	14.87	14.87	2.55%	293,258
Dec 19, 2025	14.49	15.37	14.39	14.50	14.50	1.05%	708,146
Dec 18, 2025	14.59	14.92	14.00	14.35	14.35	0.91%	307,487
Dec 17, 2025	16.32	16.69	14.01	14.22	14.22	-13.08%	539,672
Dec 16, 2025	16.32	17.51	15.93	16.36	16.36	-1.33%	217,073
Dec 15, 2025	18.03	18.42	16.54	16.58	16.58	-8.65%	383,138
Dec 12, 2025	17.80	18.41	17.08	18.15	18.15	1.79%	306,135
Dec 11, 2025	17.32	18.53	17.01	17.83	17.83	1.42%	345,968
Dec 10, 2025	17.45	18.43	17.25	17.58	17.58	2.87%	589,604
Dec 9, 2025	16.00	17.33	15.74	17.09	17.09	6.28%	423,827
Dec 8, 2025	16.24	16.88	15.73	16.08	16.08	-0.37%	268,608
Dec 5, 2025	16.54	16.66	15.29	16.14	16.14	-1.77%	233,117
Dec 4, 2025	15.37	16.68	14.76	16.43	16.43	7.56%	376,208
Dec 3, 2025	14.00	15.42	13.71	15.28	15.28	9.89%	397,391
Dec 2, 2025	13.27	14.42	13.27	13.90	13.90	5.38%	129,844
Dec 1, 2025	13.88	13.88	13.15	13.19	13.19	-5.92%	157,726
Nov 28, 2025	13.97	14.15	13.64	14.02	14.02	2.52%	111,333
Nov 26, 2025	13.84	14.15	13.64	13.68	13.68	-0.98%	265,793
Nov 25, 2025	13.60	13.87	13.10	13.81	13.81	0.88%	167,904
Nov 24, 2025	12.89	13.94	12.80	13.69	13.69	8.39%	295,169
Nov 21, 2025	11.86	12.98	11.82	12.63	12.63	5.25%	279,590