Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	15.72	15.82	14.76	15.14	15.14	-7.68%	659,727
Jul 15, 2026	17.41	17.77	15.85	16.40	16.40	-3.76%	558,883
Jul 14, 2026	16.73	17.41	16.44	17.04	17.04	5.06%	470,352
Jul 13, 2026	16.97	17.20	15.71	16.22	16.22	-7.84%	728,134
Jul 10, 2026	17.99	18.18	17.06	17.60	17.60	-3.56%	352,031
Jul 9, 2026	18.85	18.85	18.20	18.25	18.25	2.87%	358,356
Jul 8, 2026	17.02	18.00	16.95	17.74	17.74	1.43%	445,714
Jul 7, 2026	18.31	18.57	17.20	17.49	17.49	-7.51%	663,434
Jul 6, 2026	19.28	19.82	18.77	18.91	18.91	0.32%	327,122
Jul 2, 2026	20.64	21.24	18.31	18.85	18.85	-8.05%	664,381
Jul 1, 2026	21.41	21.61	20.50	20.50	20.50	-7.16%	454,806
Jun 30, 2026	22.31	22.92	21.32	22.08	22.08	-0.67%	572,801
Jun 29, 2026	20.12	22.30	19.71	22.23	22.23	11.04%	608,095
Jun 26, 2026	19.47	20.17	19.25	20.02	20.02	-1.86%	888,188
Jun 25, 2026	21.78	22.26	19.30	20.40	20.40	-2.97%	693,103
Jun 24, 2026	21.84	22.09	20.25	21.03	21.03	-3.73%	826,455
Jun 23, 2026	21.87	23.20	21.51	21.84	21.84	-6.45%	628,748
Jun 22, 2026	24.25	24.80	22.05	23.35	23.35	-3.49%	845,067
Jun 18, 2026	25.78	26.30	23.45	24.19	24.19	-2.70%	739,386
Jun 17, 2026	23.90	26.04	23.83	24.86	24.86	5.25%	593,281
Jun 16, 2026	24.93	25.67	23.17	23.62	23.62	-5.25%	598,734
Jun 15, 2026	26.50	27.00	24.01	24.93	24.93	-1.07%	1,060,449
Jun 12, 2026	24.63	26.03	23.79	25.20	25.20	1.45%	830,526
Jun 11, 2026	22.44	24.93	22.24	24.84	24.84	11.39%	880,522
Jun 10, 2026	22.15	24.25	21.81	22.30	22.30	-1.15%	1,019,169
Jun 9, 2026	24.54	25.40	21.02	22.56	22.56	-7.88%	1,307,591
Jun 8, 2026	23.54	25.08	22.59	24.49	24.49	8.41%	882,816
Jun 5, 2026	26.37	26.53	22.15	22.59	22.59	-16.98%	1,379,534
Jun 4, 2026	25.14	27.81	24.00	27.21	27.21	1.53%	1,030,179
Jun 3, 2026	26.86	28.39	25.67	26.80	26.80	0.90%	1,353,771
Jun 2, 2026	26.46	28.79	25.75	26.56	26.56	1.34%	1,812,285
Jun 1, 2026	21.54	26.77	21.45	26.21	26.21	21.46%	2,285,565
May 29, 2026	22.69	22.69	20.80	21.58	21.58	-6.54%	1,324,695
May 28, 2026	23.37	24.19	22.42	23.09	23.09	-0.35%	1,021,095
May 27, 2026	24.70	24.70	22.15	23.17	23.17	-4.89%	949,181
May 26, 2026	23.82	25.12	22.91	24.36	24.36	7.60%	1,944,667
May 22, 2026	23.40	23.88	22.29	22.64	22.64	-2.87%	983,595
May 21, 2026	20.83	24.28	20.79	23.31	23.31	11.26%	1,703,003
May 20, 2026	21.63	21.75	19.80	20.95	20.95	-4.49%	1,507,625
May 19, 2026	20.17	22.75	18.97	21.94	21.94	5.66%	1,626,469
May 18, 2026	24.40	24.70	20.05	20.76	20.76	-16.49%	2,066,688
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