Skip to main content
Aeluma, Inc. (ALMU)
NASDAQ: ALMU · Real-Time Price · USD
18.91
-1.07 (-5.36%)
At close: Apr 28, 2026, 4:00 PM EDT
18.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:30 PM EDT

Aeluma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4819.2017.8818.89--5.46%1,450,921
Apr 27, 202619.9920.9217.5619.9819.984.04%1,991,090
Apr 24, 202620.0120.8818.2519.2119.212.65%1,857,934
Apr 23, 202620.3120.7718.0018.7118.71-11.70%1,806,928
Apr 22, 202618.1521.2517.6021.1921.1922.63%2,525,875
Apr 21, 202618.0719.3016.9417.2817.283.66%1,944,535
Apr 20, 202615.7717.3015.6016.6716.673.41%1,033,268
Apr 17, 202617.5918.8515.9616.1216.12-7.09%1,942,032
Apr 16, 202616.4917.8115.2217.3517.354.33%1,864,923
Apr 15, 202615.0418.3515.0016.6316.6316.62%3,388,793
Apr 14, 202616.2416.7813.9014.2614.26-7.10%3,009,829
Apr 13, 202614.0316.5613.9515.3515.3542.66%13,277,642
Apr 10, 202610.8612.4810.7510.7610.760.28%952,991
Apr 9, 202611.4611.5010.2410.7310.73-6.61%962,960
Apr 8, 202612.5012.6311.2411.4911.49-1.79%735,507
Apr 7, 202611.7712.0411.2011.7011.70-0.30%592,567
Apr 6, 202613.5113.6711.7311.7411.74-12.69%631,486
Apr 2, 202612.3113.6112.2213.4413.444.59%193,864
Apr 1, 202613.3813.4212.8012.8512.85-1.83%328,379
Mar 31, 202612.8113.2212.2313.0913.093.31%458,551
Mar 30, 202612.2812.7311.9312.6712.673.85%722,745
Mar 27, 202612.3612.6811.8812.2012.20-4.69%652,085
Mar 26, 202612.6113.0212.2912.8012.80-0.16%684,999
Mar 25, 202613.2413.7812.7012.8212.82-1.23%414,362
Mar 24, 202612.8113.3912.8112.9812.98-441,155
Mar 23, 202612.6513.2611.9112.9812.98-2.19%736,950
Mar 20, 202613.9913.9912.8213.2713.27-5.62%745,842
Mar 19, 202613.9614.2013.2614.0614.06-1.47%544,430
Mar 18, 202614.3115.2814.1314.2714.27-0.42%581,411
Mar 17, 202614.8415.0014.3014.3314.33-4.02%472,546
Mar 16, 202615.0015.6014.6014.9314.930.81%401,285
Mar 13, 202614.9515.5214.6814.8114.810.14%415,617
Mar 12, 202615.8415.8514.6514.7914.79-8.02%599,907
Mar 11, 202616.2416.6015.5916.0816.081.64%411,825
Mar 10, 202615.5216.7915.3115.8215.822.73%566,672
Mar 9, 202614.8515.7014.2615.4015.402.53%719,009
Mar 6, 202615.1016.2015.0015.0215.02-4.45%724,034
Mar 5, 202617.4317.6415.5715.7215.72-14.38%1,093,356
Mar 4, 202619.9719.9717.0918.3618.36-4.77%1,179,298
Mar 3, 202618.5321.0018.1919.2819.280.21%1,134,894
Mar 2, 202616.0920.0715.7019.2419.2424.37%2,181,631
Feb 27, 202615.5016.1014.8515.4715.47-3.31%300,471
Feb 26, 202616.4116.7915.4816.0016.00-2.20%340,607
Feb 25, 202617.9418.0015.8616.3616.36-7.83%660,383
Feb 24, 202615.7618.0015.6317.7517.7513.56%866,915
Feb 23, 202615.4616.0515.2015.6315.631.63%203,014
Feb 20, 202615.9616.8015.2715.3815.38-3.81%181,765
Feb 19, 202615.6716.0715.2815.9915.990.44%156,872
Feb 18, 202616.2016.5615.6615.9215.92-0.38%213,699
Feb 17, 202614.4316.4014.1015.9815.9810.74%371,744
Feb 13, 202615.5016.1213.8314.4314.43-6.15%594,113
Feb 12, 202616.2216.2515.0015.3815.38-8.43%455,864
Feb 11, 202616.9717.2616.2516.7916.790.96%743,761
Feb 10, 202615.2116.9915.2116.6316.6311.61%690,027
Feb 9, 202615.2015.3814.5914.9014.90-1.06%287,523
Feb 6, 202614.2515.4014.2015.0615.068.66%280,812
Feb 5, 202614.3714.5813.6913.8613.86-6.10%408,579
Feb 4, 202615.6515.7013.8514.7614.76-7.26%550,301
Feb 3, 202615.9916.2315.1315.9215.920.44%225,314
Feb 2, 202615.8016.2815.2115.8515.850.35%351,120
Jan 30, 202616.8217.3315.3615.7915.79-8.04%440,157
Jan 29, 202617.2217.5716.0117.1717.170.12%340,344
Jan 28, 202617.6018.0516.9117.1517.151.60%396,486
Jan 27, 202616.4317.1915.9216.8816.885.11%343,733
Jan 26, 202616.7117.1215.8616.0616.06-4.06%450,406
Jan 23, 202617.4818.1316.6216.7416.74-5.16%509,899
Jan 22, 202619.0219.1217.5017.6517.65-5.36%446,743
Jan 21, 202620.6621.3918.0018.6518.65-9.25%691,690
Jan 20, 202620.5122.2520.0920.5520.55-4.77%497,224
Jan 16, 202621.9622.4820.8421.5821.58-0.23%323,366
Jan 15, 202621.4323.3721.2821.6321.630.79%334,043
Jan 14, 202622.2522.6620.7021.4621.46-5.04%405,410
Jan 13, 202623.2124.2022.3522.6022.60-0.44%420,897
Jan 12, 202622.1923.4821.0622.7022.702.11%302,203
Jan 9, 202622.4523.2521.7722.2322.23-0.58%549,827
Jan 8, 202619.3523.2019.3522.3622.3615.50%814,978
Jan 7, 202619.7419.9519.0419.3619.36-3.39%194,119
Jan 6, 202619.5820.5018.8820.0420.044.16%361,957
Jan 5, 202618.1019.4718.0019.2419.248.09%518,186
Jan 2, 202617.2918.0116.4017.8017.803.67%501,421
Dec 31, 202517.2917.6616.7517.1717.17-1.27%182,499
Dec 30, 202517.2618.7017.0017.3917.391.99%330,733
Dec 29, 202518.0018.3916.7617.0517.05-5.67%487,807
Dec 26, 202517.0118.9516.2518.0818.0812.34%1,040,627
Dec 24, 202515.0116.4714.7616.0916.098.13%252,899
Dec 23, 202514.7515.6914.5814.8814.880.07%249,982
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