Aeluma, Inc. - Common Stock (NQ:ALMU)

25.58 +2.29 (+9.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	23.65	26.22	23.61	25.58	2,298,009	+2.29(+9.83%)
Apr 30, 2026	18.90	23.65	18.90	23.29	1,993,277	+4.12(+21.49%)
Apr 29, 2026	18.79	19.55	18.28	19.17	862,404	+0.26(+1.37%)
Apr 28, 2026	18.48	19.20	17.88	18.91	1,715,371	-1.07(-5.36%)
Apr 27, 2026	19.99	20.92	17.56	19.98	2,008,663	+0.78(+4.04%)
Apr 24, 2026	20.01	20.87	18.25	19.20	1,871,364	+0.49(+2.65%)
Apr 23, 2026	20.31	20.77	18.00	18.71	1,822,871	-2.48(-11.70%)
Apr 22, 2026	18.15	21.25	17.60	21.19	2,570,619	+3.91(+22.63%)
Apr 21, 2026	18.07	19.30	16.94	17.28	1,950,129	+0.61(+3.66%)
Apr 20, 2026	15.77	17.30	15.60	16.67	1,042,046	+0.55(+3.41%)
Apr 17, 2026	17.59	18.85	15.96	16.12	1,961,152	-1.23(-7.09%)
Apr 16, 2026	16.49	17.81	15.22	17.35	1,880,579	+0.72(+4.33%)
Apr 15, 2026	15.03	18.35	15.00	16.63	3,406,015	+2.37(+16.62%)
Apr 14, 2026	16.24	16.78	13.90	14.26	3,028,041	-1.09(-7.10%)
Apr 13, 2026	14.03	16.56	13.95	15.35	13,443,574	+4.59(+42.66%)
Apr 10, 2026	10.86	12.48	10.75	10.76	955,989	+0.03(+0.28%)
Apr 09, 2026	11.46	11.50	10.24	10.73	962,853	-0.76(-6.61%)
Apr 08, 2026	12.50	12.63	11.24	11.49	735,286	-0.21(-1.79%)
Apr 07, 2026	11.77	12.04	11.20	11.70	591,647	-0.04(-0.30%)
Apr 06, 2026	13.51	13.67	11.73	11.73	629,356	-1.71(-12.69%)
Apr 02, 2026	12.31	13.61	12.22	13.44	193,865	+0.59(+4.59%)
Apr 01, 2026	13.38	13.42	12.80	12.85	328,329	-0.24(-1.83%)
Mar 31, 2026	12.81	13.22	12.23	13.09	458,454	+0.42(+3.31%)
Mar 30, 2026	12.28	12.73	11.93	12.67	721,494	+0.47(+3.85%)
Mar 27, 2026	12.36	12.68	11.88	12.20	652,086	-0.60(-4.69%)
Mar 26, 2026	12.61	13.02	12.29	12.80	685,001	-0.02(-0.16%)
Mar 25, 2026	13.24	13.78	12.70	12.82	412,819	-0.16(-1.23%)
Mar 24, 2026	12.81	13.39	12.81	12.98	441,006	+0.00(+0.00%)
Mar 23, 2026	12.65	13.26	11.91	12.98	736,950	-0.29(-2.19%)
Mar 20, 2026	13.99	13.99	12.81	13.27	745,878	-0.79(-5.62%)
Mar 19, 2026	13.96	14.20	13.26	14.06	544,022	-0.21(-1.47%)
Mar 18, 2026	14.31	15.28	14.13	14.27	581,151	-0.06(-0.42%)
Mar 17, 2026	14.84	15.00	14.30	14.33	471,831	-0.60(-4.02%)
Mar 16, 2026	15.00	15.60	14.60	14.93	401,176	+0.12(+0.81%)
Mar 13, 2026	14.95	15.52	14.68	14.81	415,617	+0.02(+0.14%)
Mar 12, 2026	15.84	15.85	14.65	14.79	597,339	-1.29(-8.02%)
Mar 11, 2026	16.24	16.60	15.59	16.08	408,587	+0.26(+1.64%)
Mar 10, 2026	15.52	16.79	15.31	15.82	559,083	+0.42(+2.73%)
Mar 09, 2026	14.85	15.70	14.26	15.40	718,570	+0.38(+2.53%)
Mar 06, 2026	15.10	16.20	15.00	15.02	724,034	-0.70(-4.45%)
Mar 05, 2026	17.43	17.64	15.57	15.72	1,092,691	-2.64(-14.38%)
Mar 04, 2026	19.97	19.97	17.09	18.36	1,178,627	-0.92(-4.77%)
Mar 03, 2026	18.53	21.00	18.19	19.28	1,131,979	+0.04(+0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.