Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.47	20.06	19.25	19.56	-	-4.12%	192,622
Jun 25, 2026	21.78	22.26	19.30	20.40	20.40	-2.97%	690,822
Jun 24, 2026	21.84	22.09	20.25	21.03	21.03	-3.73%	802,670
Jun 23, 2026	21.87	23.20	21.51	21.84	21.84	-6.45%	625,259
Jun 22, 2026	24.25	24.80	22.05	23.35	23.35	-3.49%	842,407
Jun 18, 2026	25.78	26.30	23.45	24.19	24.19	-2.70%	735,786
Jun 17, 2026	23.90	26.04	23.83	24.86	24.86	5.25%	583,617
Jun 16, 2026	24.93	25.67	23.17	23.62	23.62	-5.25%	592,066
Jun 15, 2026	26.50	27.00	24.01	24.93	24.93	-1.07%	1,047,662
Jun 12, 2026	24.63	26.03	23.79	25.20	25.20	1.45%	800,757
Jun 11, 2026	22.44	24.93	22.24	24.84	24.84	11.39%	866,565
Jun 10, 2026	22.15	24.25	21.81	22.30	22.30	-1.15%	1,006,545
Jun 9, 2026	24.54	25.40	21.02	22.56	22.56	-7.88%	1,298,514
Jun 8, 2026	23.54	25.08	22.59	24.49	24.49	8.41%	872,475
Jun 5, 2026	26.37	26.53	22.15	22.59	22.59	-16.98%	1,365,802
Jun 4, 2026	25.14	27.81	24.00	27.21	27.21	1.53%	1,026,092
Jun 3, 2026	26.86	28.39	25.67	26.80	26.80	0.90%	1,300,441
Jun 2, 2026	26.46	28.79	25.75	26.56	26.56	1.34%	1,794,986
Jun 1, 2026	21.54	26.77	21.45	26.21	26.21	21.46%	2,255,703
May 29, 2026	22.69	22.69	20.80	21.58	21.58	-6.54%	1,318,567
May 28, 2026	23.37	24.19	22.42	23.09	23.09	-0.35%	1,016,064
May 27, 2026	24.70	24.70	22.15	23.17	23.17	-4.89%	943,046
May 26, 2026	23.82	25.12	22.91	24.36	24.36	7.60%	1,854,478
May 22, 2026	23.40	23.88	22.29	22.64	22.64	-2.87%	975,874
May 21, 2026	20.83	24.28	20.79	23.31	23.31	11.26%	1,692,398
May 20, 2026	21.63	21.75	19.80	20.95	20.95	-4.49%	1,493,031
May 19, 2026	20.17	22.75	18.97	21.94	21.94	5.66%	1,620,380
May 18, 2026	24.40	24.70	20.05	20.76	20.76	-16.49%	2,047,755
May 15, 2026	23.61	25.91	23.47	24.86	24.86	-6.72%	1,960,750
May 14, 2026	24.90	26.81	20.80	26.65	26.65	-15.37%	5,236,312
May 13, 2026	28.17	31.79	27.59	31.49	31.49	16.16%	2,971,349
May 12, 2026	27.05	30.95	26.02	27.11	27.11	-3.80%	1,670,316
May 11, 2026	23.93	30.20	23.50	28.18	28.18	15.44%	2,061,230
May 8, 2026	24.79	25.33	23.98	24.41	24.41	1.84%	1,226,028
May 7, 2026	27.46	27.47	23.22	23.97	23.97	-15.67%	2,020,638
May 6, 2026	26.62	28.73	24.46	28.43	28.43	3.84%	2,195,600
May 5, 2026	24.38	28.39	23.28	27.38	27.38	19.23%	2,721,031
May 4, 2026	25.85	26.07	22.85	22.96	22.96	-10.24%	2,307,609
May 1, 2026	23.65	26.22	23.61	25.58	25.58	9.83%	2,298,008
Apr 30, 2026	18.90	23.65	18.90	23.29	23.29	21.49%	1,996,903
Apr 29, 2026	18.79	19.55	18.28	19.17	19.17	1.37%	865,904
Apr 28, 2026	18.48	19.20	17.88	18.91	18.91	-5.36%	1,715,880
Apr 27, 2026	19.99	20.92	17.56	19.98	19.98	4.04%	2,009,829
Apr 24, 2026	20.01	20.88	18.25	19.21	19.21	2.65%	1,871,364
Apr 23, 2026	20.31	20.77	18.00	18.71	18.71	-11.70%	1,826,403
Apr 22, 2026	18.15	21.25	17.60	21.19	21.19	22.63%	2,577,215
Apr 21, 2026	18.07	19.30	16.94	17.28	17.28	3.66%	1,952,853
Apr 20, 2026	15.77	17.30	15.60	16.67	16.67	3.41%	1,043,283
Apr 17, 2026	17.59	18.85	15.96	16.12	16.12	-7.09%	1,961,151
Apr 16, 2026	16.49	17.81	15.22	17.35	17.35	4.33%	1,886,699