Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	15.04	18.35	15.00	16.63	16.63	16.62%	3,408,774
Apr 14, 2026	16.24	16.78	13.90	14.26	14.26	-7.10%	3,036,486
Apr 13, 2026	14.03	16.56	13.95	15.35	15.35	42.66%	13,463,714
Apr 10, 2026	10.86	12.48	10.75	10.76	10.76	0.28%	955,988
Apr 9, 2026	11.46	11.50	10.24	10.73	10.73	-6.61%	962,960
Apr 8, 2026	12.50	12.63	11.24	11.49	11.49	-1.79%	735,507
Apr 7, 2026	11.77	12.04	11.20	11.70	11.70	-0.30%	592,567
Apr 6, 2026	13.51	13.67	11.73	11.74	11.74	-12.69%	631,486
Apr 2, 2026	12.31	13.61	12.22	13.44	13.44	4.59%	193,864
Apr 1, 2026	13.38	13.42	12.80	12.85	12.85	-1.83%	328,379
Mar 31, 2026	12.81	13.22	12.23	13.09	13.09	3.31%	458,551
Mar 30, 2026	12.28	12.73	11.93	12.67	12.67	3.85%	722,745
Mar 27, 2026	12.36	12.68	11.88	12.20	12.20	-4.69%	652,085
Mar 26, 2026	12.61	13.02	12.29	12.80	12.80	-0.16%	684,999
Mar 25, 2026	13.24	13.78	12.70	12.82	12.82	-1.23%	414,362
Mar 24, 2026	12.81	13.39	12.81	12.98	12.98	-	441,155
Mar 23, 2026	12.65	13.26	11.91	12.98	12.98	-2.19%	736,950
Mar 20, 2026	13.99	13.99	12.82	13.27	13.27	-5.62%	745,842
Mar 19, 2026	13.96	14.20	13.26	14.06	14.06	-1.47%	544,430
Mar 18, 2026	14.31	15.28	14.13	14.27	14.27	-0.42%	581,411
Mar 17, 2026	14.84	15.00	14.30	14.33	14.33	-4.02%	472,546
Mar 16, 2026	15.00	15.60	14.60	14.93	14.93	0.81%	401,285
Mar 13, 2026	14.95	15.52	14.68	14.81	14.81	0.14%	415,617
Mar 12, 2026	15.84	15.85	14.65	14.79	14.79	-8.02%	599,907
Mar 11, 2026	16.24	16.60	15.59	16.08	16.08	1.64%	411,825
Mar 10, 2026	15.52	16.79	15.31	15.82	15.82	2.73%	566,672
Mar 9, 2026	14.85	15.70	14.26	15.40	15.40	2.53%	719,009
Mar 6, 2026	15.10	16.20	15.00	15.02	15.02	-4.45%	724,034