Aeluma Inc. (ALMU)
NASDAQ: ALMU
· Real-Time Price · USD
18.36
0.03 (0.16%)
At close: Aug 20, 2025, 3:59 PM
ALMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 18.25 | 18.58 | 17.20 | 18.33 | 18.33 | -1.50% | 259,477 |
| 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 |
| Aug 8, 2025 | 21.40 | 21.76 | 19.86 | 20.61 | 20.61 | -2.00% | 258,700 |
| Aug 7, 2025 | 19.42 | 21.40 | 19.42 | 21.03 | 21.03 | 8.46% | 260,784 |
| Aug 6, 2025 | 20.60 | 20.66 | 19.10 | 19.39 | 19.39 | -7.84% | 344,603 |
| Aug 5, 2025 | 21.62 | 22.19 | 20.01 | 21.04 | 21.04 | -1.41% | 184,768 |
| Aug 4, 2025 | 21.16 | 21.45 | 19.85 | 21.34 | 21.34 | 2.50% | 246,525 |
| Aug 1, 2025 | 21.25 | 21.95 | 20.20 | 20.82 | 20.82 | -5.88% | 324,410 |
| Jul 31, 2025 | 24.52 | 25.26 | 21.90 | 22.12 | 22.12 | -7.95% | 325,422 |
| Jul 30, 2025 | 22.77 | 25.88 | 22.04 | 24.03 | 24.03 | 7.18% | 595,054 |
| Jul 29, 2025 | 24.48 | 25.23 | 21.24 | 22.42 | 22.42 | -6.74% | 508,552 |
| Jul 28, 2025 | 23.82 | 25.13 | 22.89 | 24.04 | 24.04 | 1.91% | 406,700 |
| Jul 25, 2025 | 21.83 | 23.85 | 21.00 | 23.59 | 23.59 | 8.76% | 361,320 |
| Jul 24, 2025 | 19.38 | 22.50 | 19.00 | 21.69 | 21.69 | 12.04% | 451,300 |