Skip to main content
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
15.47
-0.53 (-3.31%)
At close: Feb 27, 2026, 4:00 PM EST
16.40
+0.93 (6.00%)
After-hours: Feb 27, 2026, 7:55 PM EST

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.5016.1014.8515.4715.47-3.31%286,700
Feb 26, 202616.4116.7915.4816.0016.00-2.20%337,836
Feb 25, 202617.9418.0015.8616.3616.36-7.83%655,919
Feb 24, 202615.7618.0015.6317.7517.7513.56%865,429
Feb 23, 202615.4616.0515.2015.6315.631.63%202,894
Feb 20, 202615.9616.8015.2715.3815.38-3.81%181,542
Feb 19, 202615.6716.0715.2815.9915.990.44%156,762
Feb 18, 202616.2016.5615.6615.9215.92-0.38%213,185
Feb 17, 202614.4316.4014.1015.9815.9810.74%368,221
Feb 13, 202615.5016.1213.8314.4314.43-6.15%592,643
Feb 12, 202616.2216.2515.0015.3815.38-8.43%453,955
Feb 11, 202616.9717.2616.2516.7916.790.96%728,316
Feb 10, 202615.2116.9915.2116.6316.6311.61%682,739
Feb 9, 202615.2015.3814.5914.9014.90-1.06%286,453
Feb 6, 202614.2515.4014.2015.0615.068.66%276,338
Feb 5, 202614.3714.5813.6913.8613.86-6.10%401,525
Feb 4, 202615.6515.7013.8514.7614.76-7.26%549,702
Feb 3, 202615.9916.2315.1315.9215.920.44%224,887
Feb 2, 202615.8016.2815.2115.8515.850.35%350,626
Jan 30, 202616.8217.3315.3615.7915.79-8.04%439,848
Jan 29, 202617.2217.5716.0117.1717.170.12%337,432
Jan 28, 202617.6018.0516.9117.1517.151.60%394,679
Jan 27, 202616.4317.1915.9216.8816.885.11%337,451
Jan 26, 202616.7117.1215.8616.0616.06-4.06%449,669
Jan 23, 202617.4818.1316.6216.7416.74-5.16%503,522
Jan 22, 202619.0219.1217.5017.6517.65-5.36%445,018
Jan 21, 202620.6621.3918.0018.6518.65-9.25%690,327
Jan 20, 202620.5122.2520.0920.5520.55-4.77%494,250
Jan 16, 202621.9622.4820.8421.5821.58-0.23%320,903
Jan 15, 202621.4323.3721.2821.6321.630.79%333,724
Jan 14, 202622.2522.6620.7021.4621.46-5.04%401,031
Jan 13, 202623.2124.2022.3522.6022.60-0.44%418,743
Jan 12, 202622.1923.4821.0622.7022.702.11%300,716
Jan 9, 202622.4523.2521.7722.2322.23-0.58%548,892
Jan 8, 202619.3523.2019.3522.3622.3615.50%812,270
Jan 7, 202619.7419.9519.0419.3619.36-3.39%193,852
Jan 6, 202619.5820.5018.8820.0420.044.16%358,475
Jan 5, 202618.1019.4718.0019.2419.248.09%516,582
Jan 2, 202617.2918.0116.4017.8017.803.67%499,113
Dec 31, 202517.2917.6616.7517.1717.17-1.27%182,254
Dec 30, 202517.2618.7017.0017.3917.391.99%329,215
Dec 29, 202518.0018.3916.7617.0517.05-5.67%485,054
Dec 26, 202517.0118.9516.2518.0818.0812.34%1,037,498
Dec 24, 202515.0116.4714.7616.0916.098.13%251,260
Dec 23, 202514.7515.6914.5814.8814.880.07%249,501
Dec 22, 202515.0615.2414.5514.8714.872.55%293,258
Dec 19, 202514.4915.3714.3914.5014.501.05%708,146
Dec 18, 202514.5914.9214.0014.3514.350.91%307,487
Dec 17, 202516.3216.6914.0114.2214.22-13.08%539,672
Dec 16, 202516.3217.5115.9316.3616.36-1.33%217,073
Dec 15, 202518.0318.4216.5416.5816.58-8.65%383,138
Dec 12, 202517.8018.4117.0818.1518.151.79%306,135
Dec 11, 202517.3218.5317.0117.8317.831.42%345,968
Dec 10, 202517.4518.4317.2517.5817.582.87%589,604
Dec 9, 202516.0017.3315.7417.0917.096.28%423,827
Dec 8, 202516.2416.8815.7316.0816.08-0.37%268,608
Dec 5, 202516.5416.6615.2916.1416.14-1.77%233,117
Dec 4, 202515.3716.6814.7616.4316.437.56%376,208
Dec 3, 202514.0015.4213.7115.2815.289.89%397,391
Dec 2, 202513.2714.4213.2713.9013.905.38%129,844
Dec 1, 202513.8813.8813.1513.1913.19-5.92%157,726
Nov 28, 202513.9714.1513.6414.0214.022.52%111,333
Nov 26, 202513.8414.1513.6413.6813.68-0.98%265,793
Nov 25, 202513.6013.8713.1013.8113.810.88%167,904
Nov 24, 202512.8913.9412.8013.6913.698.39%295,169
Nov 21, 202511.8612.9811.8212.6312.635.25%279,590
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