Aeluma Inc. (ALMU)
NASDAQ: ALMU
· Real-Time Price · USD
18.01
1.16 (6.88%)
At close: Oct 03, 2025, 3:59 PM
18.00
-0.06%
After-hours: Oct 03, 2025, 07:58 PM EDT
ALMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.85 | 18.20 | 16.61 | 18.01 | 18.01 | 6.88% | 340,778 |
| Oct 2, 2025 | 17.20 | 17.76 | 16.38 | 16.85 | 16.85 | -1.92% | 308,387 |
| Oct 1, 2025 | 15.77 | 17.29 | 15.77 | 17.18 | 17.18 | 6.71% | 365,472 |
| Sep 30, 2025 | 17.54 | 17.54 | 15.85 | 16.10 | 16.10 | -5.85% | 414,073 |
| Sep 29, 2025 | 17.69 | 19.00 | 16.95 | 17.10 | 17.10 | -3.06% | 389,506 |
| Sep 26, 2025 | 17.74 | 18.70 | 17.17 | 17.64 | 17.64 | -2.16% | 381,300 |
| Sep 25, 2025 | 18.83 | 19.31 | 17.80 | 18.03 | 18.03 | -5.85% | 382,800 |
| Sep 24, 2025 | 18.78 | 19.42 | 17.77 | 19.15 | 19.15 | 4.82% | 594,243 |
| Sep 23, 2025 | 20.16 | 20.16 | 18.16 | 18.27 | 18.27 | -7.59% | 542,979 |
| Sep 22, 2025 | 18.91 | 20.73 | 18.62 | 19.77 | 19.77 | 1.44% | 564,853 |
| Sep 19, 2025 | 15.86 | 19.50 | 15.65 | 19.49 | 19.49 | 22.81% | 1,039,142 |
| Sep 18, 2025 | 16.55 | 18.47 | 14.98 | 15.87 | 15.87 | -6.92% | 1,466,600 |
| Sep 17, 2025 | 16.94 | 17.50 | 16.29 | 17.05 | 17.05 | -0.35% | 311,425 |
| Sep 16, 2025 | 14.74 | 17.24 | 14.51 | 17.11 | 17.11 | 16.39% | 323,100 |
| Sep 15, 2025 | 15.57 | 15.67 | 14.57 | 14.70 | 14.70 | -4.79% | 221,501 |
| Sep 12, 2025 | 14.87 | 15.48 | 14.53 | 15.44 | 15.44 | 3.90% | 265,812 |
| Sep 11, 2025 | 13.31 | 14.89 | 13.31 | 14.86 | 14.86 | 12.58% | 490,100 |
| Sep 10, 2025 | 16.10 | 16.43 | 13.02 | 13.20 | 13.20 | -27.47% | 1,570,032 |
| Sep 9, 2025 | 17.74 | 18.78 | 17.27 | 18.20 | 18.20 | 2.82% | 397,306 |
| Sep 8, 2025 | 17.41 | 17.96 | 17.41 | 17.70 | 17.70 | 1.43% | 138,309 |
Page 1 of 36