Skip to main content
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
16.14
-0.29 (-1.77%)
At close: Dec 5, 2025, 4:00 PM EST
16.29
+0.15 (0.94%)
After-hours: Dec 5, 2025, 7:55 PM EST

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5416.6615.2916.1416.14-1.77%232,785
Dec 4, 202515.3716.6814.7616.4316.437.56%375,671
Dec 3, 202514.0015.4213.7115.2815.289.89%397,374
Dec 2, 202513.2714.4213.2713.9013.905.38%129,366
Dec 1, 202513.8813.8813.1513.1913.19-5.92%157,600
Nov 28, 202513.9714.1513.6414.0214.022.52%111,333
Nov 26, 202513.8414.1513.6413.6813.68-0.98%265,777
Nov 25, 202513.6013.8713.1013.8113.810.88%167,889
Nov 24, 202512.8913.9412.8013.6913.698.39%293,375
Nov 21, 202511.8612.9811.8212.6312.635.25%279,500
Nov 20, 202513.2714.1611.9712.0012.00-5.59%357,819
Nov 19, 202512.9813.7712.5612.7112.71-0.94%302,562
Nov 18, 202512.5013.1312.2512.8312.830.16%227,929
Nov 17, 202513.6513.6512.6812.8112.81-6.15%271,304
Nov 14, 202513.0013.8812.9713.6513.651.79%361,057
Nov 13, 202514.0414.0613.1013.4113.41-4.56%412,093
Nov 12, 202514.4914.6113.6514.0514.05-2.43%460,633
Nov 11, 202515.2315.2314.2214.4014.40-6.37%256,871
Nov 10, 202515.3015.8014.5715.3815.384.55%199,239
Nov 7, 202514.1314.7913.5314.7114.711.31%317,423
Nov 6, 202515.8115.9514.1514.5214.52-6.86%367,776
Nov 5, 202515.5515.8515.0015.5915.590.52%328,911
Nov 4, 202515.7016.1815.3115.5115.51-5.31%207,777
Nov 3, 202516.6416.7715.6216.3816.380.43%241,423
Oct 31, 202515.9917.1515.9116.3116.314.69%327,662
Oct 30, 202515.9015.9015.2015.5815.58-2.69%188,740
Oct 29, 202516.2216.9015.5016.0116.010.25%267,571
Oct 28, 202515.9016.1915.4215.9715.970.88%287,023
Oct 27, 202516.1016.5715.8015.8315.830.64%322,889
Oct 24, 202516.4717.0415.6715.7315.73-2.42%212,135
Oct 23, 202515.1916.4215.1916.1216.125.84%185,819
Oct 22, 202515.9316.5015.0315.2315.23-5.87%709,298
Oct 21, 202516.3716.8615.7716.1816.18-0.74%317,103
Oct 20, 202516.8417.1016.0016.3016.30-2.40%511,847
Oct 17, 202517.7718.9516.2116.7016.70-10.84%661,709
Oct 16, 202521.3921.7518.5818.7318.73-12.44%471,481
Oct 15, 202520.7122.1919.6821.3921.398.47%738,006
Oct 14, 202517.0420.5116.6519.7219.7213.20%650,635
Oct 13, 202516.8017.5916.4917.4217.428.47%287,137
Oct 10, 202516.5117.3316.0416.0616.06-2.67%404,742
Oct 9, 202518.0518.1016.1516.5016.50-7.61%430,116
Oct 8, 202517.7118.3516.8917.8617.861.77%332,413
Oct 7, 202518.1619.2817.0317.5517.55-4.98%361,555
Oct 6, 202518.5319.0818.1018.4718.472.55%411,483
Oct 3, 202516.8518.2116.6118.0118.016.88%342,825
Oct 2, 202517.2017.7616.3816.8516.85-1.92%308,387
Oct 1, 202515.7717.2915.7717.1817.186.71%365,472
Sep 30, 202517.5417.5415.8516.1016.10-5.85%414,073
Sep 29, 202517.6919.0016.9517.1017.10-3.06%389,506
Sep 26, 202517.7418.7017.1717.6417.64-2.16%381,257
Sep 25, 202518.8319.3117.8018.0318.03-5.85%382,757
Sep 24, 202518.7819.4217.7719.1519.154.82%594,243
Sep 23, 202520.1620.1618.1618.2718.27-7.59%542,979
Sep 22, 202518.9120.7318.6219.7719.771.44%564,853
Sep 19, 202515.8619.5015.6519.4919.4922.81%1,039,142
Sep 18, 202516.5518.4714.9815.8715.87-6.92%1,466,578
Sep 17, 202516.9417.5016.2917.0517.05-0.35%311,425
Sep 16, 202514.7417.2414.5117.1117.1116.39%323,054
Sep 15, 202515.5715.6714.5714.7014.70-4.79%221,501
Sep 12, 202514.8715.4814.5315.4415.443.90%265,812
Sep 11, 202513.3114.8913.3114.8614.8612.58%490,093
Sep 10, 202516.1016.4413.0213.2013.20-27.47%1,570,032
Sep 9, 202517.7418.7817.2718.2018.202.82%397,306
Sep 8, 202517.4117.9617.4117.7017.701.43%138,309
Sep 5, 202517.7118.1917.0617.4517.450.11%152,817
Sep 4, 202518.9219.1517.4017.4317.43-8.84%309,461
Sep 3, 202520.3420.6318.8019.1219.12-5.49%334,692
Sep 2, 202522.0622.5419.4420.2320.23-11.23%338,614
Aug 29, 202521.6323.3620.4322.7922.796.59%213,515
Aug 28, 202520.5821.6020.4221.3821.383.86%124,471
Aug 27, 202521.0021.2020.0020.5920.59-1.27%234,754
Aug 26, 202519.8521.6219.2920.8520.856.54%253,838
Aug 25, 202519.8720.3519.5019.5719.57-1.11%100,373
Aug 22, 202519.3120.5718.5519.7919.792.59%208,027
Aug 21, 202518.2019.5018.1719.2919.295.24%159,180
Aug 20, 202518.2518.5817.2018.3318.33-1.48%300,958
Aug 19, 202517.8718.8317.5918.6118.614.29%212,679
Aug 18, 202519.1719.2917.8217.8417.84-5.46%196,841
Aug 15, 202518.1919.0017.5018.8718.874.25%255,119
Aug 14, 202520.8021.4918.0118.1018.10-15.74%682,827
Aug 13, 202520.0022.4020.0021.4821.487.67%355,490
Aug 12, 202520.5120.5119.7119.9519.95-1.53%144,792
Aug 11, 202520.9022.6020.0520.2620.26-1.70%310,305
Aug 8, 202521.4021.7619.8620.6120.61-2.00%258,661
Aug 7, 202519.4221.4019.4221.0321.038.46%260,784
Aug 6, 202520.6020.6619.1019.3919.39-7.84%344,603
Aug 5, 202521.6222.1920.0121.0421.04-1.41%184,768
Aug 4, 202521.1621.4519.8521.3421.342.50%246,525
Aug 1, 202521.2521.9520.2020.8220.82-5.88%324,410
Jul 31, 202524.5225.2621.9022.1222.12-7.95%325,422
Jul 30, 202522.7725.8822.0424.0324.037.18%595,054
Jul 29, 202524.4825.2321.2422.4222.42-6.74%508,552
Jul 28, 202523.8225.1322.8924.0424.041.91%406,694
Jul 25, 202521.8323.8521.0023.5923.598.76%361,320
Jul 24, 202519.3822.5019.0021.6921.6912.04%451,274
Jul 23, 202518.2119.4218.0019.3619.3610.76%341,266
Jul 22, 202517.8418.2416.6017.4817.48-1.58%169,266
Jul 21, 202518.5218.7417.5517.7617.76-1.82%255,796
Jul 18, 202519.6219.7517.9618.0918.09-7.80%317,310
Jul 17, 202518.1319.8017.8019.6219.627.04%427,638