Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	18.57	18.60	17.72	17.78	17.78	-3.47%	367,190
Aug 14, 2026	17.77	18.70	17.69	18.42	18.42	4.66%	363,292
Aug 13, 2026	17.78	18.57	17.55	17.60	17.60	-2.49%	367,296
Aug 12, 2026	18.54	18.90	17.98	18.05	18.05	-0.77%	444,752
Aug 11, 2026	17.43	18.34	17.42	18.19	18.19	5.45%	327,276
Aug 10, 2026	18.47	18.68	17.16	17.25	17.25	-5.74%	362,420
Aug 7, 2026	17.55	18.70	17.46	18.30	18.30	7.08%	449,272
Aug 6, 2026	16.30	17.80	16.10	17.09	17.09	1.61%	292,623
Aug 5, 2026	17.57	18.30	16.82	16.82	16.82	-7.79%	417,369
Aug 4, 2026	18.29	18.94	17.42	18.24	18.24	9.42%	987,143
Aug 3, 2026	15.94	17.55	15.50	16.67	16.67	2.90%	707,739
Jul 31, 2026	16.51	16.51	15.22	16.20	16.20	5.68%	541,960
Jul 30, 2026	15.43	15.66	14.88	15.33	15.33	1.79%	577,056
Jul 29, 2026	15.38	16.24	14.35	15.06	15.06	6.13%	803,978
Jul 28, 2026	14.81	14.81	13.26	14.19	14.19	-4.38%	591,919
Jul 27, 2026	14.61	15.00	13.89	14.84	14.84	4.40%	371,946
Jul 24, 2026	15.70	15.70	14.03	14.22	14.22	-10.88%	394,897
Jul 23, 2026	15.78	16.31	15.47	15.95	15.95	-0.37%	267,463
Jul 22, 2026	15.92	16.97	15.75	16.01	16.01	-2.50%	312,016
Jul 21, 2026	15.37	16.46	14.99	16.42	16.42	12.39%	656,635
Jul 20, 2026	15.21	15.27	14.33	14.61	14.61	0.07%	455,966
Jul 17, 2026	14.50	15.17	14.15	14.60	14.60	-3.57%	658,277
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