Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.24	13.69	13.00	13.12	13.12	0.31%	493,419
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
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