Aeluma Inc. (ALMU)
NASDAQ: ALMU
· Real-Time Price · USD
18.20
0.50 (2.82%)
At close: Sep 09, 2025, 3:59 PM
15.80
-13.19%
After-hours: Sep 09, 2025, 07:56 PM EDT
ALMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.41 | 17.96 | 17.41 | 17.70 | 17.70 | 1.43% | 135,637 |
| Sep 5, 2025 | 17.71 | 18.19 | 17.06 | 17.45 | 17.45 | 0.11% | 152,817 |
| Sep 4, 2025 | 18.92 | 19.15 | 17.40 | 17.43 | 17.43 | -8.84% | 309,500 |
| Sep 3, 2025 | 20.34 | 20.63 | 18.80 | 19.12 | 19.12 | -5.49% | 334,700 |
| Sep 2, 2025 | 22.06 | 22.54 | 19.44 | 20.23 | 20.23 | -11.23% | 338,614 |
| Aug 29, 2025 | 21.63 | 23.36 | 20.43 | 22.79 | 22.79 | 6.59% | 213,515 |
| Aug 28, 2025 | 20.58 | 21.60 | 20.42 | 21.38 | 21.38 | 3.84% | 124,500 |
| Aug 27, 2025 | 21.00 | 21.20 | 20.00 | 20.59 | 20.59 | -1.25% | 234,800 |
| Aug 26, 2025 | 19.85 | 21.62 | 19.29 | 20.85 | 20.85 | 6.54% | 253,838 |
| Aug 25, 2025 | 19.87 | 20.35 | 19.50 | 19.57 | 19.57 | -1.11% | 100,400 |
| Aug 22, 2025 | 19.31 | 20.57 | 18.55 | 19.79 | 19.79 | 2.59% | 208,027 |
| Aug 21, 2025 | 18.20 | 19.50 | 18.17 | 19.29 | 19.29 | 5.24% | 159,180 |
| Aug 20, 2025 | 18.25 | 18.58 | 17.20 | 18.33 | 18.33 | -1.50% | 300,958 |
| Aug 19, 2025 | 17.87 | 18.83 | 17.59 | 18.61 | 18.61 | 4.32% | 212,679 |
| Aug 18, 2025 | 19.17 | 19.29 | 17.82 | 17.84 | 17.84 | -5.46% | 196,841 |
| Aug 15, 2025 | 18.19 | 19.00 | 17.50 | 18.87 | 18.87 | 4.25% | 255,119 |
| Aug 14, 2025 | 20.80 | 21.49 | 18.01 | 18.10 | 18.10 | -15.74% | 682,827 |
| Aug 13, 2025 | 20.00 | 22.40 | 20.00 | 21.48 | 21.48 | 7.67% | 355,490 |
| Aug 12, 2025 | 20.51 | 20.51 | 19.71 | 19.95 | 19.95 | -1.53% | 144,800 |
| Aug 11, 2025 | 20.90 | 22.60 | 20.05 | 20.26 | 20.26 | -1.70% | 310,305 |