Aeluma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.37	26.53	22.15	22.59	22.59	-16.98%	1,365,802
Jun 4, 2026	25.14	27.81	24.00	27.21	27.21	1.53%	1,026,092
Jun 3, 2026	26.86	28.39	25.67	26.80	26.80	0.90%	1,300,441
Jun 2, 2026	26.46	28.79	25.75	26.56	26.56	1.34%	1,794,986
Jun 1, 2026	21.54	26.77	21.45	26.21	26.21	21.46%	2,255,703
May 29, 2026	22.69	22.69	20.80	21.58	21.58	-6.54%	1,318,567
May 28, 2026	23.37	24.19	22.42	23.09	23.09	-0.35%	1,016,064
May 27, 2026	24.70	24.70	22.15	23.17	23.17	-4.89%	943,046
May 26, 2026	23.82	25.12	22.91	24.36	24.36	7.60%	1,854,478
May 22, 2026	23.40	23.88	22.29	22.64	22.64	-2.87%	975,874
May 21, 2026	20.83	24.28	20.79	23.31	23.31	11.26%	1,692,398
May 20, 2026	21.63	21.75	19.80	20.95	20.95	-4.49%	1,493,031
May 19, 2026	20.17	22.75	18.97	21.94	21.94	5.66%	1,620,380
May 18, 2026	24.40	24.70	20.05	20.76	20.76	-16.49%	2,047,755
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