Aeluma, Inc. ALMU
6.55 USD -1.03 (-13.59%)
Regular-session close
6.40 -0.15 -2.29%
After hours · Nov 13, 5:43 PM ET
6.36 Day range 7.48
6.00 52-week range 31.49
- YTD
- -61.85%
- 1 year
- -51.16%
ALMU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.22 | 7.48 | 6.36 | 6.55 | -1.03 | -13.59% | 1,026,834 |
| Nov 12, 2026 | 7.00 | 7.65 | 6.81 | 7.58 | +0.37 | +5.13% | 802,800 |
| Nov 11, 2026 | 7.80 | 7.92 | 7.13 | 7.21 | -0.14 | -1.90% | 454,100 |
| Nov 10, 2026 | 7.26 | 7.57 | 7.05 | 7.35 | -0.12 | -1.61% | 380,600 |
| Nov 9, 2026 | 7.05 | 7.74 | 6.99 | 7.47 | +0.48 | +6.87% | 581,900 |
| Nov 6, 2026 | 6.25 | 7.00 | 6.22 | 6.99 | +0.99 | +16.50% | 725,700 |
| Nov 5, 2026 | 7.00 | 7.00 | 5.87 | 6.00 | -1.26 | -17.36% | 1,015,400 |
| Nov 4, 2026 | 7.55 | 7.72 | 7.05 | 7.26 | -0.24 | -3.20% | 395,100 |
| Nov 3, 2026 | 7.72 | 8.06 | 7.36 | 7.50 | -0.02 | -0.27% | 605,600 |
| Nov 2, 2026 | 7.79 | 8.33 | 7.40 | 7.52 | -0.02 | -0.27% | 791,500 |
| Oct 30, 2026 | 7.47 | 7.64 | 7.06 | 7.54 | -0.50 | -6.22% | 737,500 |
| Oct 29, 2026 | 7.69 | 8.31 | 7.52 | 8.04 | +0.17 | +2.16% | 591,900 |
| Oct 28, 2026 | 7.85 | 7.94 | 7.60 | 7.87 | +0.12 | +1.55% | 649,900 |
| Oct 27, 2026 | 6.88 | 7.91 | 6.78 | 7.75 | +1.14 | +17.25% | 1,471,300 |
| Oct 26, 2026 | 7.00 | 7.06 | 6.59 | 6.61 | -0.30 | -4.34% | 652,500 |
| Oct 23, 2026 | 7.13 | 7.13 | 6.89 | 6.91 | -0.26 | -3.63% | 560,200 |
| Oct 22, 2026 | 7.36 | 7.47 | 7.02 | 7.17 | -0.54 | -7.00% | 750,200 |
| Oct 21, 2026 | 7.93 | 8.08 | 7.62 | 7.71 | +0.03 | +0.39% | 473,100 |
| Oct 20, 2026 | 7.57 | 7.91 | 7.38 | 7.68 | -0.12 | -1.54% | 480,200 |
| Oct 19, 2026 | 8.40 | 8.44 | 7.61 | 7.80 | -0.15 | -1.89% | 738,100 |
| Oct 16, 2026 | 8.81 | 8.86 | 7.59 | 7.95 | -0.90 | -10.17% | 1,992,600 |
| Oct 15, 2026 | 8.73 | 8.95 | 8.52 | 8.85 | -0.27 | -2.96% | 721,200 |
| Oct 14, 2026 | 9.58 | 9.58 | 8.92 | 9.12 | -0.69 | -7.03% | 646,900 |
| Oct 13, 2026 | 10.04 | 10.15 | 9.55 | 9.81 | -0.61 | -5.85% | 1,195,800 |
| Oct 12, 2026 | 11.28 | 11.31 | 10.31 | 10.42 | -0.98 | -8.60% | 1,017,300 |
| Oct 9, 2026 | 12.16 | 12.40 | 11.35 | 11.40 | -0.53 | -4.44% | 529,500 |
| Oct 8, 2026 | 12.71 | 12.71 | 11.71 | 11.93 | -0.97 | -7.52% | 749,900 |
| Oct 7, 2026 | 12.71 | 12.95 | 12.55 | 12.90 | -0.22 | -1.68% | 296,100 |
| Oct 6, 2026 | 13.24 | 13.69 | 13.00 | 13.12 | +0.04 | +0.31% | 493,400 |
| Oct 5, 2026 | 13.18 | 13.18 | 12.40 | 13.08 | -0.04 | -0.30% | 454,200 |
| Oct 2, 2026 | 13.00 | 13.54 | 12.79 | 13.12 | +0.54 | +4.29% | 400,400 |
| Oct 1, 2026 | 12.45 | 12.81 | 12.22 | 12.58 | +0.22 | +1.78% | 298,600 |
| Sep 30, 2026 | 12.95 | 13.12 | 12.30 | 12.36 | -0.39 | -3.06% | 368,200 |
| Sep 29, 2026 | 13.03 | 13.23 | 12.36 | 12.75 | -0.01 | -0.08% | 328,100 |
| Sep 28, 2026 | 13.09 | 13.47 | 12.65 | 12.76 | -0.53 | -3.99% | 265,200 |
| Sep 25, 2026 | 13.77 | 13.77 | 13.17 | 13.29 | -0.07 | -0.52% | 366,400 |
| Sep 24, 2026 | 12.96 | 13.40 | 12.45 | 13.36 | +0.18 | +1.37% | 502,100 |
| Sep 23, 2026 | 13.82 | 13.90 | 13.08 | 13.18 | -0.72 | -5.18% | 478,000 |
| Sep 22, 2026 | 13.43 | 13.94 | 13.05 | 13.90 | +0.29 | +2.13% | 648,400 |
| Sep 21, 2026 | 13.13 | 13.75 | 12.70 | 13.61 | +0.88 | +6.91% | 1,051,700 |
| Sep 18, 2026 | 11.64 | 12.83 | 11.57 | 12.73 | +1.18 | +10.22% | 1,622,500 |
| Sep 17, 2026 | 11.21 | 12.19 | 11.08 | 11.55 | -1.88 | -14.00% | 1,826,800 |
| Sep 16, 2026 | 13.75 | 13.85 | 13.04 | 13.43 | +0.30 | +2.28% | 1,579,900 |
| Sep 15, 2026 | 12.99 | 13.31 | 12.56 | 13.13 | +0.59 | +4.70% | 636,400 |
| Sep 14, 2026 | 12.88 | 12.88 | 12.25 | 12.54 | -0.87 | -6.49% | 591,300 |
| Sep 11, 2026 | 13.52 | 13.75 | 13.31 | 13.41 | +0.17 | +1.28% | 297,400 |
| Sep 10, 2026 | 13.00 | 13.60 | 12.98 | 13.24 | -0.06 | -0.45% | 342,400 |
| Sep 9, 2026 | 13.21 | 13.44 | 12.97 | 13.30 | -0.01 | -0.08% | 294,100 |
| Sep 8, 2026 | 13.24 | 13.65 | 12.95 | 13.31 | +0.37 | +2.86% | 548,800 |
| Sep 4, 2026 | 13.02 | 13.19 | 12.65 | 12.94 | +0.11 | +0.86% | 286,100 |
| Sep 3, 2026 | 12.85 | 12.95 | 12.46 | 12.83 | -0.02 | -0.16% | 313,700 |
| Sep 2, 2026 | 12.63 | 13.18 | 12.60 | 12.85 | +0.39 | +3.13% | 367,600 |
| Sep 1, 2026 | 12.78 | 12.84 | 12.43 | 12.46 | -0.64 | -4.89% | 488,200 |
| Aug 31, 2026 | 13.11 | 13.30 | 12.80 | 13.10 | -0.04 | -0.30% | 394,100 |
| Aug 28, 2026 | 13.77 | 13.80 | 13.03 | 13.14 | -0.78 | -5.60% | 424,700 |
| Aug 27, 2026 | 14.25 | 14.64 | 13.53 | 13.92 | +0.10 | +0.72% | 521,900 |
| Aug 26, 2026 | 14.10 | 14.44 | 13.52 | 13.82 | -0.40 | -2.81% | 440,100 |
| Aug 25, 2026 | 13.91 | 14.46 | 13.90 | 14.22 | +0.57 | +4.18% | 470,100 |
| Aug 24, 2026 | 14.39 | 14.40 | 13.58 | 13.65 | -1.12 | -7.58% | 638,800 |
| Aug 21, 2026 | 15.14 | 15.29 | 14.60 | 14.77 | -0.15 | -1.01% | 547,600 |
| Aug 20, 2026 | 15.21 | 15.33 | 14.62 | 14.92 | -0.52 | -3.37% | 582,000 |
| Aug 19, 2026 | 16.00 | 16.49 | 15.23 | 15.44 | -0.63 | -3.92% | 488,100 |
| Aug 18, 2026 | 16.81 | 17.47 | 16.01 | 16.07 | -1.71 | -9.62% | 515,700 |
| Aug 17, 2026 | 18.57 | 18.60 | 17.72 | 17.78 | -0.64 | -3.47% | 369,300 |
| Aug 14, 2026 | 17.77 | 18.70 | 17.69 | 18.42 | +0.82 | +4.66% | 365,600 |
65 days, newest first. Daily bars as drawn on the ALMU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.