Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	6.88	7.91	6.78	7.75	7.75	17.25%	1,474,317
Oct 26, 2026	7.00	7.06	6.59	6.61	6.61	-4.34%	654,274
Oct 23, 2026	7.13	7.13	6.90	6.91	6.91	-3.63%	561,590
Oct 22, 2026	7.36	7.47	7.02	7.17	7.17	-7.00%	755,077
Oct 21, 2026	7.93	8.08	7.62	7.71	7.71	0.39%	474,983
Oct 20, 2026	7.57	7.91	7.38	7.68	7.68	-1.54%	481,112
Oct 19, 2026	8.40	8.44	7.61	7.80	7.80	-1.89%	738,105
Oct 16, 2026	8.81	8.86	7.60	7.95	7.95	-10.17%	1,979,186
Oct 15, 2026	8.73	8.95	8.52	8.85	8.85	-2.96%	717,768
Oct 14, 2026	9.58	9.58	8.92	9.12	9.12	-7.03%	645,678
Oct 13, 2026	10.04	10.15	9.55	9.81	9.81	-5.85%	1,185,633
Oct 12, 2026	11.28	11.31	10.31	10.42	10.42	-8.60%	973,187
Oct 9, 2026	12.16	12.40	11.35	11.40	11.40	-4.44%	496,254
Oct 8, 2026	12.71	12.71	11.71	11.93	11.93	-7.52%	747,875
Oct 7, 2026	12.71	12.95	12.55	12.90	12.90	-1.68%	295,955
Oct 6, 2026	13.24	13.69	13.00	13.12	13.12	0.31%	492,045
Oct 5, 2026	13.18	13.18	12.40	13.08	13.08	-0.30%	454,172
Oct 2, 2026	13.00	13.54	12.79	13.12	13.12	4.29%	395,845
Oct 1, 2026	12.45	12.81	12.22	12.58	12.58	1.78%	298,618
Sep 30, 2026	12.95	13.12	12.30	12.36	12.36	-3.06%	351,564
Sep 29, 2026	13.04	13.23	12.36	12.75	12.75	-0.08%	319,975
Sep 28, 2026	13.09	13.47	12.65	12.76	12.76	-3.99%	264,862
Sep 25, 2026	13.77	13.77	13.17	13.29	13.29	-0.52%	366,219
Sep 24, 2026	12.96	13.41	12.45	13.36	13.36	1.37%	502,035
Sep 23, 2026	13.82	13.90	13.08	13.18	13.18	-5.18%	477,777
Sep 22, 2026	13.43	13.94	13.05	13.90	13.90	2.13%	646,768
Sep 21, 2026	13.13	13.75	12.70	13.61	13.61	6.95%	1,036,116
Sep 18, 2026	11.64	12.83	11.57	12.73	12.73	10.22%	1,621,049
Sep 17, 2026	11.21	12.20	11.08	11.55	11.55	-14.04%	1,814,345
Sep 16, 2026	13.75	13.85	13.04	13.43	13.43	2.28%	1,273,782
Sep 15, 2026	12.99	13.31	12.56	13.13	13.13	4.70%	629,244
Sep 14, 2026	12.88	12.88	12.25	12.54	12.54	-6.49%	590,667
Sep 11, 2026	13.52	13.75	13.31	13.41	13.41	1.28%	297,391
Sep 10, 2026	13.00	13.60	12.98	13.24	13.24	-0.45%	342,284
Sep 9, 2026	13.21	13.44	12.97	13.30	13.30	-0.08%	292,935
Sep 8, 2026	13.24	13.65	12.95	13.31	13.31	2.86%	546,555
Sep 4, 2026	13.02	13.19	12.65	12.94	12.94	0.86%	285,360
Sep 3, 2026	12.85	12.95	12.46	12.83	12.83	-0.16%	312,469
Sep 2, 2026	12.63	13.18	12.60	12.85	12.85	3.13%	365,995
Sep 1, 2026	12.78	12.84	12.43	12.46	12.46	-4.89%	485,606
Aug 31, 2026	13.11	13.30	12.80	13.10	13.10	-0.30%	393,286
Aug 28, 2026	13.77	13.80	13.03	13.14	13.14	-5.60%	424,406
Aug 27, 2026	14.25	14.64	13.53	13.92	13.92	0.72%	521,359
Aug 26, 2026	14.10	14.45	13.52	13.82	13.82	-2.81%	438,119
Aug 25, 2026	13.91	14.46	13.90	14.22	14.22	4.18%	468,302
Aug 24, 2026	14.39	14.40	13.58	13.65	13.65	-7.58%	636,652
Aug 21, 2026	15.14	15.29	14.60	14.77	14.77	-1.01%	546,031
Aug 20, 2026	15.21	15.33	14.62	14.92	14.92	-3.37%	580,852
Aug 19, 2026	16.00	16.49	15.23	15.44	15.44	-3.92%	485,388
Aug 18, 2026	16.81	17.47	16.01	16.07	16.07	-9.62%	510,636