Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	13.27	14.16	11.97	12.00	12.00	-5.59%	357,819
Nov 19, 2025	12.98	13.77	12.56	12.71	12.71	-0.94%	302,562
Nov 18, 2025	12.50	13.13	12.25	12.83	12.83	0.16%	227,929
Nov 17, 2025	13.65	13.65	12.68	12.81	12.81	-6.15%	271,304
Nov 14, 2025	13.00	13.88	12.97	13.65	13.65	1.79%	361,057
Nov 13, 2025	14.04	14.06	13.10	13.41	13.41	-4.56%	412,093
Nov 12, 2025	14.49	14.61	13.65	14.05	14.05	-2.43%	460,633
Nov 11, 2025	15.23	15.23	14.22	14.40	14.40	-6.37%	256,871
Nov 10, 2025	15.30	15.80	14.57	15.38	15.38	4.55%	199,239
Nov 7, 2025	14.13	14.79	13.53	14.71	14.71	1.31%	317,423
Nov 6, 2025	15.81	15.95	14.15	14.52	14.52	-6.86%	367,776
Nov 5, 2025	15.55	15.85	15.00	15.59	15.59	0.52%	328,911
Nov 4, 2025	15.70	16.18	15.31	15.51	15.51	-5.31%	207,777
Nov 3, 2025	16.64	16.77	15.62	16.38	16.38	0.43%	241,423
Oct 31, 2025	15.99	17.15	15.91	16.31	16.31	4.69%	327,662
Oct 30, 2025	15.90	15.90	15.20	15.58	15.58	-2.69%	188,740
Oct 29, 2025	16.22	16.90	15.50	16.01	16.01	0.25%	267,571
Oct 28, 2025	15.90	16.19	15.42	15.97	15.97	0.88%	287,023
Oct 27, 2025	16.10	16.57	15.80	15.83	15.83	0.64%	322,889
Oct 24, 2025	16.47	17.04	15.67	15.73	15.73	-2.42%	212,135
Oct 23, 2025	15.19	16.42	15.19	16.12	16.12	5.84%	185,819
Oct 22, 2025	15.93	16.50	15.03	15.23	15.23	-5.87%	709,298
Oct 21, 2025	16.37	16.86	15.77	16.18	16.18	-0.74%	317,103
Oct 20, 2025	16.84	17.10	16.00	16.30	16.30	-2.40%	511,847
Oct 17, 2025	17.77	18.95	16.21	16.70	16.70	-10.84%	661,709
Oct 16, 2025	21.39	21.75	18.58	18.73	18.73	-12.44%	471,481
Oct 15, 2025	20.71	22.19	19.68	21.39	21.39	8.47%	738,006