NASDAQ : ALMU
Aeluma, Inc. — Price history
Technology · Semiconductors · United States
Last price 7.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 145.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aeluma, Inc. (ALMU) closed at 7.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.79 | 8.33 | 7.4 | 7.52 | 792,328 | -0.27% |
| 2026-10-30 | 7.47 | 7.635 | 7.06 | 7.54 | 737,585 | -6.22% |
| 2026-10-29 | 7.69 | 8.31 | 7.52 | 8.04 | 598,467 | +2.16% |
| 2026-10-28 | 7.85 | 7.94 | 7.6 | 7.87 | 652,898 | +1.55% |
| 2026-10-27 | 6.88 | 7.91 | 6.78 | 7.75 | 1,474,317 | +17.25% |
| 2026-10-26 | 7 | 7.06 | 6.59 | 6.61 | 654,274 | -4.34% |
| 2026-10-23 | 7.13 | 7.13 | 6.895 | 6.91 | 561,590 | -3.63% |
| 2026-10-22 | 7.36 | 7.47 | 7.02 | 7.17 | 755,077 | -7.00% |
| 2026-10-21 | 7.93 | 8.08 | 7.618 | 7.71 | 474,983 | +0.39% |
| 2026-10-20 | 7.57 | 7.91 | 7.382 | 7.68 | 481,112 | -1.54% |
| 2026-10-19 | 8.4 | 8.435 | 7.605 | 7.8 | 738,105 | -1.89% |
| 2026-10-16 | 8.81 | 8.86 | 7.595 | 7.95 | 1,979,186 | -10.17% |
| 2026-10-15 | 8.73 | 8.95 | 8.52 | 8.85 | 717,768 | -2.96% |
| 2026-10-14 | 9.58 | 9.58 | 8.92 | 9.12 | 645,678 | -7.03% |
| 2026-10-13 | 10.038 | 10.15 | 9.55 | 9.81 | 1,185,633 | -5.85% |
| 2026-10-12 | 11.28 | 11.31 | 10.31 | 10.42 | 973,187 | -8.60% |
| 2026-10-09 | 12.16 | 12.4 | 11.353 | 11.4 | 496,254 | -4.44% |
| 2026-10-08 | 12.71 | 12.71 | 11.71 | 11.93 | 747,875 | -7.52% |
| 2026-10-07 | 12.71 | 12.95 | 12.55 | 12.9 | 295,955 | -1.68% |
| 2026-10-06 | 13.24 | 13.69 | 13 | 13.12 | 492,045 | +0.31% |
| 2026-10-05 | 13.18 | 13.18 | 12.395 | 13.08 | 454,172 | -0.30% |
| 2026-10-02 | 13 | 13.54 | 12.79 | 13.12 | 395,845 | +4.29% |
| 2026-10-01 | 12.45 | 12.805 | 12.22 | 12.58 | 298,618 | +1.78% |
| 2026-09-30 | 12.95 | 13.12 | 12.3 | 12.36 | 351,564 | -3.06% |
| 2026-09-29 | 13.035 | 13.234 | 12.36 | 12.75 | 319,975 | -0.08% |
| 2026-09-28 | 13.09 | 13.47 | 12.65 | 12.76 | 264,862 | -3.99% |
| 2026-09-25 | 13.768 | 13.768 | 13.17 | 13.29 | 366,219 | -0.52% |
| 2026-09-24 | 12.96 | 13.405 | 12.454 | 13.36 | 502,035 | +1.37% |
| 2026-09-23 | 13.82 | 13.9 | 13.08 | 13.18 | 477,777 | -5.18% |
| 2026-09-22 | 13.43 | 13.94 | 13.05 | 13.9 | 646,768 | +2.13% |
| 2026-09-21 | 13.125 | 13.75 | 12.7 | 13.61 | 1,036,116 | +6.95% |
| 2026-09-18 | 11.64 | 12.83 | 11.57 | 12.725 | 1,621,049 | +10.22% |
| 2026-09-17 | 11.21 | 12.195 | 11.082 | 11.545 | 1,814,345 | -14.04% |
| 2026-09-16 | 13.75 | 13.85 | 13.04 | 13.43 | 1,273,782 | +2.28% |
| 2026-09-15 | 12.99 | 13.31 | 12.558 | 13.13 | 629,244 | +4.70% |
| 2026-09-14 | 12.875 | 12.875 | 12.25 | 12.54 | 590,667 | -6.49% |
| 2026-09-11 | 13.52 | 13.75 | 13.31 | 13.41 | 297,391 | +1.28% |
| 2026-09-10 | 13 | 13.6 | 12.98 | 13.24 | 342,284 | -0.45% |
| 2026-09-09 | 13.21 | 13.44 | 12.97 | 13.3 | 292,935 | -0.08% |
| 2026-09-08 | 13.24 | 13.65 | 12.95 | 13.31 | 546,555 | +2.86% |
| 2026-09-04 | 13.02 | 13.19 | 12.65 | 12.94 | 285,360 | +0.86% |
| 2026-09-03 | 12.85 | 12.95 | 12.46 | 12.83 | 312,469 | -0.16% |
| 2026-09-02 | 12.63 | 13.18 | 12.6 | 12.85 | 365,995 | +3.13% |
| 2026-09-01 | 12.78 | 12.84 | 12.43 | 12.46 | 485,606 | -4.89% |
| 2026-08-31 | 13.11 | 13.3 | 12.8 | 13.1 | 393,286 | -0.30% |
| 2026-08-28 | 13.77 | 13.8 | 13.031 | 13.14 | 424,406 | -5.60% |
| 2026-08-27 | 14.25 | 14.64 | 13.532 | 13.92 | 521,359 | +0.72% |
| 2026-08-26 | 14.1 | 14.445 | 13.52 | 13.82 | 438,119 | -2.81% |
| 2026-08-25 | 13.91 | 14.46 | 13.9 | 14.22 | 468,302 | +4.18% |
| 2026-08-24 | 14.39 | 14.397 | 13.58 | 13.65 | 636,652 | -7.58% |
| 2026-08-21 | 15.14 | 15.29 | 14.6 | 14.77 | 546,031 | -1.01% |
| 2026-08-20 | 15.21 | 15.33 | 14.62 | 14.92 | 580,852 | -3.37% |
| 2026-08-19 | 16 | 16.49 | 15.23 | 15.44 | 485,388 | -3.92% |
| 2026-08-18 | 16.805 | 17.465 | 16.01 | 16.07 | 510,636 | -9.62% |
| 2026-08-17 | 18.57 | 18.6 | 17.724 | 17.78 | 367,190 | -3.47% |
| 2026-08-14 | 17.77 | 18.7 | 17.69 | 18.42 | 363,292 | +4.66% |
| 2026-08-13 | 17.78 | 18.57 | 17.55 | 17.6 | 367,296 | -2.49% |
| 2026-08-12 | 18.54 | 18.899 | 17.98 | 18.05 | 444,752 | -0.77% |
| 2026-08-11 | 17.43 | 18.34 | 17.42 | 18.19 | 327,276 | +5.45% |
| 2026-08-10 | 18.47 | 18.68 | 17.16 | 17.25 | 362,420 | -5.74% |
| 2026-08-07 | 17.55 | 18.7 | 17.46 | 18.3 | 449,272 | +7.08% |
| 2026-08-06 | 16.3 | 17.8 | 16.1 | 17.09 | 292,623 | +1.61% |
| 2026-08-05 | 17.574 | 18.3 | 16.82 | 16.82 | 417,369 | -7.79% |
| 2026-08-04 | 18.29 | 18.94 | 17.42 | 18.24 | 987,143 | +9.42% |
| 2026-08-03 | 15.94 | 17.55 | 15.5 | 16.67 | 707,739 | +2.90% |
| 2026-07-31 | 16.51 | 16.51 | 15.22 | 16.2 | 541,960 | +5.68% |
| 2026-07-30 | 15.43 | 15.656 | 14.88 | 15.33 | 577,056 | +1.79% |
| 2026-07-29 | 15.38 | 16.24 | 14.35 | 15.06 | 803,978 | +6.13% |
| 2026-07-28 | 14.81 | 14.81 | 13.26 | 14.19 | 591,919 | -4.38% |
| 2026-07-27 | 14.61 | 15 | 13.89 | 14.84 | 371,946 | +4.40% |
| 2026-07-24 | 15.7 | 15.7 | 14.03 | 14.215 | 394,897 | -10.88% |
| 2026-07-23 | 15.78 | 16.31 | 15.47 | 15.95 | 267,463 | -0.37% |
| 2026-07-22 | 15.92 | 16.97 | 15.752 | 16.01 | 312,016 | -2.50% |
| 2026-07-21 | 15.37 | 16.46 | 14.99 | 16.42 | 656,635 | +12.39% |
| 2026-07-20 | 15.21 | 15.27 | 14.33 | 14.61 | 455,966 | +0.07% |
| 2026-07-17 | 14.5 | 15.17 | 14.15 | 14.6 | 658,277 | -3.57% |
| 2026-07-16 | 15.72 | 15.824 | 14.76 | 15.14 | 659,727 | -7.68% |
| 2026-07-15 | 17.41 | 17.77 | 15.85 | 16.4 | 558,883 | -3.76% |
| 2026-07-14 | 16.73 | 17.41 | 16.44 | 17.04 | 470,352 | +5.06% |
| 2026-07-13 | 16.97 | 17.2 | 15.71 | 16.22 | 728,134 | -7.84% |
| 2026-07-10 | 17.99 | 18.18 | 17.06 | 17.6 | 352,031 | -3.56% |
| 2026-07-09 | 18.85 | 18.85 | 18.2 | 18.25 | 358,356 | +2.87% |
| 2026-07-08 | 17.015 | 18 | 16.95 | 17.74 | 445,714 | +1.43% |
| 2026-07-07 | 18.31 | 18.57 | 17.2 | 17.49 | 663,434 | -7.51% |
| 2026-07-06 | 19.28 | 19.82 | 18.77 | 18.91 | 327,122 | +0.32% |
| 2026-07-02 | 20.64 | 21.24 | 18.31 | 18.85 | 664,381 | -8.05% |
| 2026-07-01 | 21.405 | 21.61 | 20.5 | 20.5 | 454,806 | -7.16% |
| 2026-06-30 | 22.31 | 22.92 | 21.32 | 22.08 | 572,801 | -0.67% |
| 2026-06-29 | 20.12 | 22.3 | 19.71 | 22.23 | 608,095 | +11.04% |
| 2026-06-26 | 19.47 | 20.17 | 19.252 | 20.02 | 888,188 | -1.86% |
| 2026-06-25 | 21.78 | 22.26 | 19.3 | 20.4 | 693,103 | -2.97% |
| 2026-06-24 | 21.84 | 22.09 | 20.25 | 21.025 | 826,455 | -3.73% |
| 2026-06-23 | 21.87 | 23.2 | 21.51 | 21.84 | 628,748 | -6.45% |
| 2026-06-22 | 24.245 | 24.799 | 22.05 | 23.345 | 845,067 | -3.49% |
| 2026-06-18 | 25.78 | 26.3 | 23.45 | 24.19 | 739,386 | -2.70% |
| 2026-06-17 | 23.9 | 26.04 | 23.825 | 24.86 | 593,281 | +5.25% |
| 2026-06-16 | 24.93 | 25.67 | 23.17 | 23.62 | 598,734 | -5.25% |
| 2026-06-15 | 26.5 | 27 | 24.01 | 24.93 | 1,060,449 | -1.07% |
| 2026-06-12 | 24.63 | 26.03 | 23.79 | 25.2 | 830,526 | +1.45% |
| 2026-06-11 | 22.44 | 24.93 | 22.235 | 24.84 | 880,522 | +11.39% |
| 2026-06-10 | 22.15 | 24.254 | 21.805 | 22.3 | 1,019,169 | -1.15% |
| 2026-06-09 | 24.54 | 25.4 | 21.02 | 22.56 | 1,307,591 | -7.88% |
| 2026-06-08 | 23.54 | 25.082 | 22.59 | 24.49 | 882,816 | +8.41% |
| 2026-06-05 | 26.37 | 26.53 | 22.15 | 22.59 | 1,379,534 | -16.98% |
| 2026-06-04 | 25.14 | 27.81 | 24 | 27.21 | 1,030,179 | +1.53% |
| 2026-06-03 | 26.86 | 28.39 | 25.67 | 26.8 | 1,353,771 | +0.90% |
| 2026-06-02 | 26.46 | 28.79 | 25.753 | 26.56 | 1,812,285 | +1.34% |
| 2026-06-01 | 21.54 | 26.77 | 21.45 | 26.21 | 2,285,565 | +21.46% |
| 2026-05-29 | 22.69 | 22.69 | 20.8 | 21.58 | 1,324,695 | -6.54% |
| 2026-05-28 | 23.37 | 24.19 | 22.42 | 23.09 | 1,021,095 | -0.35% |
| 2026-05-27 | 24.7 | 24.7 | 22.15 | 23.17 | 949,181 | -4.89% |
| 2026-05-26 | 23.82 | 25.12 | 22.91 | 24.36 | 1,944,667 | +7.60% |
| 2026-05-22 | 23.4 | 23.88 | 22.29 | 22.64 | 983,595 | -2.87% |
| 2026-05-21 | 20.83 | 24.275 | 20.785 | 23.31 | 1,703,003 | +11.26% |
| 2026-05-20 | 21.63 | 21.745 | 19.8 | 20.95 | 1,507,625 | -4.49% |
| 2026-05-19 | 20.17 | 22.75 | 18.97 | 21.935 | 1,626,469 | +5.66% |
| 2026-05-18 | 24.4 | 24.7 | 20.05 | 20.76 | 2,066,688 | -16.49% |
| 2026-05-15 | 23.61 | 25.905 | 23.47 | 24.86 | 1,960,750 | -6.72% |
| 2026-05-14 | 24.9 | 26.81 | 20.8 | 26.65 | 5,236,312 | -15.37% |
| 2026-05-13 | 28.17 | 31.79 | 27.59 | 31.49 | 2,971,349 | +16.16% |