Dark

ALMU
Aeluma, Inc. Common Stock
stock NASDAQ

At Close

Sep 14, 2026 3:59:59 PM EDT

12.56USD-6.301%(-0.85)591,749

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 14, 2026 9:22:30 AM EDT

12.75USD-4.922%(-0.66)3,691

After-hours

Sep 14, 2026 4:22:30 PM EDT

12.64USD+0.597%(+0.08)545

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	12.8750	12.8750	12.250000	12.5400	-6.488%	591,749	0.000%
2026-09-11	13.5200	13.7499	13.310000	13.4100	+1.284%	297,559	-6.488%
2026-09-10	13.0000	13.6000	12.980000	13.2400	-0.451%	344,634	-5.287%
2026-09-09	13.2100	13.4400	12.970000	13.3000	-0.075%	294,917	-5.714%
2026-09-08	13.2400	13.6500	12.950000	13.3100	+2.859%	550,486	-5.785%
2026-09-04	13.0200	13.1900	12.650000	12.9400	+0.857%	286,085	-3.091%
2026-09-03	12.8500	12.9500	12.460000	12.8300	-0.156%	313,858	-2.260%
2026-09-02	12.6300	13.1800	12.600000	12.8500	+3.130%	369,385	-2.412%
2026-09-01	12.7800	12.8400	12.430000	12.4600	-4.885%	488,447	+0.642%
2026-08-31	13.1100	13.3000	12.800000	13.1000	-0.304%	394,229	-4.275%
2026-08-28	13.7700	13.8000	13.030700	13.1400	-5.603%	425,716	-4.566%
2026-08-27	14.2500	14.6400	13.531600	13.9200	+0.724%	523,717	-9.914%
2026-08-26	14.1000	14.4450	13.520000	13.8200	-2.813%	442,142	-9.262%
2026-08-25	13.9100	14.4600	13.900000	14.2200	+4.176%	470,291	-11.814%
2026-08-24	14.3900	14.3965	13.580000	13.6500	-7.583%	639,433	-8.132%
2026-08-21	15.1400	15.2900	14.600000	14.7700	-1.005%	548,092	-15.098%
2026-08-20	15.2100	15.3300	14.620000	14.9200	-3.368%	582,152	-15.952%
2026-08-19	16.0000	16.4900	15.230000	15.4400	-3.920%	488,148	-18.782%
2026-08-18	16.8050	17.4650	16.010000	16.0700	-9.618%	515,715	-21.966%
2026-08-17	18.5700	18.6000	17.724300	17.7800	-3.474%	369,297	-29.471%
2026-08-14	17.7700	18.7000	17.690000	18.4200	+4.659%	365,618	-31.922%
2026-08-13	17.7800	18.5699	17.550000	17.6000	-2.493%	368,639	-28.750%
2026-08-12	18.5400	18.8990	17.980000	18.0500	-0.770%	446,620	-30.526%
2026-08-11	17.4300	18.3400	17.420000	18.1900	+5.449%	342,360	-31.061%
2026-08-10	18.4700	18.6800	17.160000	17.2500	-5.738%	364,722	-27.304%
2026-08-07	17.5500	18.7000	17.460000	18.3000	+7.080%	451,643	-31.475%
2026-08-06	16.3000	17.8000	16.100000	17.0900	+1.605%	295,484	-26.624%
2026-08-05	17.5740	18.3000	16.820000	16.8200	-7.785%	421,424	-25.446%
2026-08-04	18.2900	18.9400	17.420100	18.2400	+9.418%	999,297	-31.250%
2026-08-03	15.9400	17.5500	15.500000	16.6700	+2.901%	709,707	-24.775%
2026-07-31	16.5100	16.5100	15.220000	16.2000	+5.675%	547,772	-22.593%
2026-07-30	15.4300	15.6557	14.880000	15.3300	+1.793%	592,500	-18.200%
2026-07-29	15.3800	16.2400	14.350000	15.0600	+6.131%	806,864	-16.733%
2026-07-28	14.8100	14.8100	13.260000	14.1900	-4.380%	601,456	-11.628%
2026-07-27	14.6100	15.0000	13.890000	14.8400	+4.397%	377,640	-15.499%
2026-07-24	15.7000	15.7000	14.030000	14.2150	-10.878%	397,118	-11.783%
2026-07-23	15.7800	16.3100	15.470000	15.9500	-0.375%	268,139	-21.379%
2026-07-22	15.9200	16.9700	15.752000	16.0100	-2.497%	312,876	-21.674%
2026-07-21	15.3700	16.4600	14.990000	16.4200	+12.389%	664,645	-23.630%
2026-07-20	15.2100	15.2700	14.330000	14.6100	+0.068%	457,162	-14.168%
2026-07-17	14.5000	15.1700	14.150000	14.6000	-3.567%	661,778	-14.110%
2026-07-16	15.7200	15.8237	14.760100	15.1400	-7.683%	663,009	-17.173%
2026-07-15	17.4100	17.7700	15.850000	16.4000	-3.756%	561,951	-23.537%
2026-07-14	16.7300	17.4100	16.440000	17.0400	+5.055%	465,218	-26.408%
2026-07-13	16.9700	17.2000	15.710000	16.2200	-7.841%	729,900	-22.688%
2026-07-10	17.9900	18.1800	17.060000	17.6000	-3.562%	352,191	-28.750%
2026-07-09	18.8500	18.8500	18.200000	18.2500	+2.875%	360,415	-31.288%
2026-07-08	17.0150	18.0000	16.950100	17.7400	+1.429%	446,188	-29.312%
2026-07-07	18.3100	18.5700	17.200000	17.4900	-7.509%	663,435	-28.302%
2026-07-06	19.2800	19.8200	18.770000	18.9100	+0.318%	327,122	-33.686%
2026-07-02	20.6400	21.2400	18.310000	18.8500	-8.049%	664,382	-33.475%
2026-07-01	21.4050	21.6100	20.500000	20.5000	-7.156%	454,807	-38.829%
2026-06-30	22.3100	22.9200	21.320000	22.0800	-0.675%	572,801	-43.207%
2026-06-29	20.1200	22.3000	19.710100	22.2300	+11.039%	608,096	-43.590%
2026-06-26	19.4700	20.1700	19.252000	20.0200	-1.863%	888,188	-37.363%
2026-06-25	21.7800	22.2600	19.300000	20.4000	-2.973%	693,104	-38.529%
2026-06-24	21.8400	22.0900	20.250000	21.0250	-3.732%	826,455	-40.357%
2026-06-23	21.8700	23.2000	21.510000	21.8400	-6.447%	628,749	-42.582%
2026-06-22	24.2450	24.7987	22.050000	23.3450	-3.493%	845,068	-46.284%
2026-06-18	25.7800	26.3000	23.450000	24.1900	-2.695%	739,387	-48.160%
2026-06-17	23.9000	26.0400	23.825000	24.8600	+5.250%	593,282	-49.558%
2026-06-16	24.9300	25.6700	23.169600	23.6200	-5.255%	598,735	-46.909%
2026-06-15	26.5000	27.0000	24.010000	24.9300	-1.071%	1,060,450	-49.699%
2026-06-12	24.6300	26.0299	23.790000	25.2000	+1.449%	830,527	-50.238%
2026-06-11	22.4400	24.9300	22.235000	24.8400	+11.390%	880,522	-49.517%
2026-06-10	22.1500	24.2540	21.805000	22.3000	-1.152%	1,019,170	-43.767%
2026-06-09	24.5400	25.4000	21.020000	22.5600	-7.881%	1,307,592	-44.415%
2026-06-08	23.5400	25.0818	22.590000	24.4900	+8.411%	882,817	-48.795%
2026-06-05	26.3700	26.5300	22.150000	22.5900	-16.979%	1,379,535	-44.489%
2026-06-04	25.1400	27.8100	24.000000	27.2100	+1.530%	1,030,179	-53.914%
2026-06-03	26.8600	28.3900	25.670000	26.8000	+0.904%	1,353,772	-53.209%
2026-06-02	26.4600	28.7900	25.753200	26.5600	+1.335%	1,812,285	-52.786%
2026-06-01	21.5400	26.7700	21.450000	26.2100	+21.455%	2,285,566	-52.156%
2026-05-29	22.6900	22.6900	20.800000	21.5800	-6.540%	1,324,696	-41.891%
2026-05-28	23.3700	24.1902	22.420000	23.0900	-0.345%	1,021,095	-45.691%
2026-05-27	24.7000	24.7000	22.150000	23.1700	-4.885%	948,882	-45.878%
2026-05-26	23.8200	25.1200	22.910100	24.3600	+7.597%	1,944,668	-48.522%
2026-05-22	23.4000	23.8800	22.290000	22.6400	-2.874%	983,596	-44.611%
2026-05-21	20.8300	24.2750	20.785000	23.3100	+11.265%	1,702,052	-46.203%
2026-05-20	21.6300	21.7450	19.800000	20.9500	-4.491%	1,507,626	-40.143%
2026-05-19	20.1700	22.7500	18.970000	21.9350	+5.660%	1,626,470	-42.831%
2026-05-18	24.4000	24.7000	20.050000	20.7600	-16.492%	2,066,689	-39.595%
2026-05-15	23.6100	25.9050	23.470000	24.8600	-6.717%	1,960,750	-49.558%
2026-05-14	24.9000	26.8100	20.800100	26.6500	-15.370%	5,236,313	-52.946%
2026-05-13	28.1700	31.7900	27.590000	31.4900	+16.156%	2,971,350	-60.178%
2026-05-12	27.0500	30.9474	26.020100	27.1100	-3.797%	1,670,317	-53.744%
2026-05-11	23.9300	30.2000	23.500000	28.1800	+15.444%	2,061,230	-55.500%
2026-05-08	24.7900	25.3300	23.980000	24.4100	+1.836%	1,226,028	-48.628%
2026-05-07	27.4600	27.4700	23.220000	23.9700	-15.673%	2,020,638	-47.685%
2026-05-06	26.6200	28.7255	24.460000	28.4250	+3.836%	2,195,601	-55.884%
2026-05-05	24.3800	28.3900	23.280000	27.3750	+19.229%	2,721,032	-54.192%
2026-05-04	25.8500	26.0700	22.850000	22.9600	-10.242%	2,307,610	-45.383%
2026-05-01	23.6500	26.2200	23.610000	25.5800	+9.833%	2,298,009	-50.977%
2026-04-30	18.9000	23.6500	18.900000	23.2900	+21.492%	1,996,903	-46.157%
2026-04-29	18.7900	19.5500	18.280000	19.1700	+1.375%	849,665	-34.585%
2026-04-28	18.4800	19.2000	17.880000	18.9100	-5.355%	1,715,880	-33.686%
2026-04-27	19.9900	20.9200	17.560100	19.9800	+4.035%	1,991,828	-37.237%
2026-04-24	20.0100	20.8749	18.250000	19.2050	+2.646%	1,871,364	-34.705%
2026-04-23	20.3100	20.7700	18.000000	18.7100	-11.704%	1,826,403	-32.977%
2026-04-22	18.1500	21.2500	17.600000	21.1900	+22.627%	2,577,216	-40.821%
2026-04-21	18.0700	19.2999	16.940000	17.2800	+3.659%	1,952,854	-27.431%
2026-04-20	15.7700	17.3000	15.600000	16.6700	+3.412%	1,043,184	-24.775%
2026-04-17	17.5900	18.8500	15.960000	16.1200	-7.089%	1,961,152	-22.208%
2026-04-16	16.4850	17.8099	15.222000	17.3500	+4.330%	1,886,699	-27.723%
2026-04-15	15.0350	18.3500	15.000000	16.6300	+16.620%	3,408,774	-24.594%
2026-04-14	16.2350	16.7800	13.900000	14.2600	-7.101%	3,036,487	-12.062%
2026-04-13	14.0300	16.5600	13.950000	15.3500	+42.658%	13,463,714	-18.306%
2026-04-10	10.8600	12.4800	10.750000	10.7600	+0.280%	955,989	+16.543%
2026-04-09	11.4600	11.5000	10.240000	10.7300	-6.614%	962,961	+16.869%
2026-04-08	12.5000	12.6300	11.240000	11.4900	-1.795%	735,508	+9.138%
2026-04-07	11.7700	12.0400	11.200000	11.7000	-0.298%	592,568	+7.179%
2026-04-06	13.5100	13.6700	11.730000	11.7350	-12.686%	631,486	+6.860%
2026-04-02	12.3100	13.6100	12.220000	13.4400	+4.591%	193,865	-6.696%
2026-04-01	13.3800	13.4172	12.800000	12.8500	-1.833%	328,379	-2.412%
2026-03-31	12.8100	13.2198	12.230000	13.0900	+3.315%	458,552	-4.202%
2026-03-30	12.2800	12.7300	11.930000	12.6700	+3.852%	722,746	-1.026%
2026-03-27	12.3600	12.6750	11.880000	12.2000	-4.688%	652,086	+2.787%
2026-03-26	12.6100	13.0200	12.290000	12.8000	-0.156%	685,000	-2.031%
2026-03-25	13.2400	13.7750	12.700000	12.8200	-1.233%	414,362	-2.184%
2026-03-24	12.8100	13.3900	12.810000	12.9800	0.000%	441,155	-3.390%
2026-03-23	12.6500	13.2593	11.910000	12.9800	-2.185%	736,951	-3.390%
2026-03-20	13.9900	13.9900	12.815000	13.2700	-5.619%	745,872	-5.501%
2026-03-19	13.9600	14.2000	13.260000	14.0600	-1.472%	544,431	-10.811%
2026-03-18	14.3100	15.2800	14.130000	14.2700	-0.419%	581,412	-12.123%
2026-03-17	14.8400	15.0000	14.300000	14.3300	-4.019%	472,547	-12.491%
2026-03-16	15.0000	15.6000	14.601900	14.9300	+0.810%	401,286	-16.008%
2026-03-13	14.9500	15.5200	14.680000	14.8100	+0.135%	415,617	-15.327%
2026-03-12	15.8400	15.8500	14.650000	14.7900	-8.022%	599,908	-15.213%
2026-03-11	16.2400	16.6000	15.590000	16.0800	+1.643%	411,826	-22.015%
2026-03-10	15.5200	16.7900	15.310000	15.8200	+2.727%	566,672	-20.733%
2026-03-09	14.8500	15.7000	14.260000	15.4000	+2.530%	719,010	-18.571%
2026-03-06	15.1000	16.2000	15.000000	15.0200	-4.453%	724,034	-16.511%
2026-03-05	17.4300	17.6440	15.570000	15.7200	-14.379%	1,093,356	-20.229%
2026-03-04	19.9700	19.9700	17.085000	18.3600	-4.772%	1,179,298	-31.699%
2026-03-03	18.5300	21.0000	18.190000	19.2800	+0.208%	1,134,895	-34.959%
2026-03-02	16.0900	20.0700	15.700000	19.2400	+24.370%	2,181,261	-34.823%
2026-02-27	15.5000	16.1000	14.850000	15.4700	-3.313%	300,333	-18.940%
2026-02-26	16.4100	16.7900	15.475000	16.0000	-2.200%	340,607	-21.625%
2026-02-25	17.9400	18.0000	15.860000	16.3600	-7.831%	660,363	-23.350%
2026-02-24	15.7600	18.0000	15.630100	17.7500	+13.564%	866,915	-29.352%
2026-02-23	15.4600	16.0500	15.200000	15.6300	+1.625%	203,014	-19.770%
2026-02-20	15.9600	16.8000	15.270000	15.3800	-3.815%	181,765	-18.466%
2026-02-19	15.6700	16.0700	15.280000	15.9900	+0.440%	156,800	-21.576%
2026-02-18	16.2000	16.5600	15.659400	15.9200	-0.375%	213,699	-21.231%
2026-02-17	14.4300	16.4000	14.100100	15.9800	+10.742%	371,844	-21.527%
2026-02-13	15.5000	16.1200	13.828300	14.4300	-6.146%	593,868	-13.098%
2026-02-12	16.2200	16.2500	15.000000	15.3750	-8.428%	455,864	-18.439%
2026-02-11	16.9700	17.2600	16.250000	16.7900	+0.962%	743,761	-25.313%
2026-02-10	15.2100	16.9900	15.210000	16.6300	+11.611%	690,027	-24.594%
2026-02-09	15.2000	15.3800	14.587300	14.9000	-1.062%	287,523	-15.839%
2026-02-06	14.2500	15.4000	14.194500	15.0600	+8.658%	280,812	-16.733%
2026-02-05	14.3700	14.5800	13.690000	13.8600	-6.098%	408,579	-9.524%
2026-02-04	15.6500	15.7000	13.850000	14.7600	-7.257%	550,301	-15.041%
2026-02-03	15.9900	16.2300	15.125000	15.9150	+0.442%	225,304	-21.206%
2026-02-02	15.8000	16.2799	15.210000	15.8450	+0.348%	350,796	-20.858%
2026-01-30	16.8200	17.3300	15.360000	15.7900	-8.037%	440,157	-20.583%
2026-01-29	17.2200	17.5700	16.010000	17.1700	+0.117%	340,344	-26.966%
2026-01-28	17.6000	18.0500	16.910000	17.1500	+1.600%	396,486	-26.880%
2026-01-27	16.4300	17.1880	15.920000	16.8800	+5.106%	343,733	-25.711%
2026-01-26	16.7100	17.1213	15.855000	16.0600	-4.062%	450,406	-21.918%
2026-01-23	17.4800	18.1267	16.620000	16.7400	-5.156%	509,899	-25.090%
2026-01-22	19.0200	19.1200	17.500000	17.6500	-5.362%	446,743	-28.952%
2026-01-21	20.6600	21.3929	18.000000	18.6500	-9.246%	691,417	-32.761%
2026-01-20	20.5100	22.2450	20.090000	20.5500	-4.773%	497,224	-38.978%
2026-01-16	21.9600	22.4751	20.840000	21.5800	-0.231%	323,366	-41.891%
2026-01-15	21.4300	23.3700	21.275000	21.6300	+0.792%	334,043	-42.025%
2026-01-14	22.2500	22.6635	20.700000	21.4600	-5.044%	405,410	-41.566%
2026-01-13	23.2100	24.2000	22.350000	22.6000	-0.441%	420,364	-44.513%
2026-01-12	22.1900	23.4745	21.060000	22.7000	+2.114%	302,203	-44.758%
2026-01-09	22.4500	23.2499	21.770000	22.2300	-0.581%	523,650	-43.590%
2026-01-08	19.3500	23.2000	19.350000	22.3600	+15.496%	814,978	-43.918%
2026-01-07	19.7400	19.9500	19.040000	19.3600	-3.393%	194,119	-35.227%
2026-01-06	19.5800	20.5000	18.880000	20.0400	+4.158%	361,957	-37.425%
2026-01-05	18.1000	19.4700	18.000000	19.2400	+8.090%	518,186	-34.823%
2026-01-02	17.2900	18.0100	16.400000	17.8000	+3.669%	501,421	-29.551%
2025-12-31	17.2900	17.6600	16.750000	17.1700	-1.265%	182,499	-26.966%
2025-12-30	17.2600	18.7000	17.000000	17.3900	+1.994%	330,733	-27.890%
2025-12-29	18.0000	18.3850	16.760000	17.0500	-5.671%	487,807	-26.452%
2025-12-26	17.0100	18.9500	16.250000	18.0750	+12.337%	1,040,327	-30.622%
2025-12-24	15.0100	16.4700	14.760000	16.0900	+8.132%	252,899	-22.063%
2025-12-23	14.7500	15.6900	14.580000	14.8800	+0.067%	249,982	-15.726%
2025-12-22	15.0600	15.2400	14.550000	14.8700	+2.552%	293,258	-15.669%
2025-12-19	14.4900	15.3700	14.390000	14.5000	+1.045%	708,146	-13.517%
2025-12-18	14.5900	14.9200	14.000000	14.3500	+0.914%	307,487	-12.613%
2025-12-17	16.3200	16.6900	14.010000	14.2200	-13.081%	539,672	-11.814%
2025-12-16	16.3200	17.5100	15.930000	16.3600	-1.327%	217,073	-23.350%
2025-12-15	18.0300	18.4200	16.540000	16.5800	-8.650%	383,138	-24.367%
2025-12-12	17.8000	18.4100	17.083900	18.1500	+1.795%	306,135	-30.909%
2025-12-11	17.3200	18.5250	17.010000	17.8300	+1.422%	345,968	-29.669%
2025-12-10	17.4500	18.4300	17.250000	17.5800	+2.867%	589,604	-28.669%
2025-12-09	16.0000	17.3300	15.739000	17.0900	+6.281%	423,827	-26.624%
2025-12-08	16.2400	16.8800	15.730000	16.0800	-0.372%	268,608	-22.015%
2025-12-05	16.5400	16.6600	15.290000	16.1400	-1.765%	233,117	-22.305%
2025-12-04	15.3700	16.6800	14.760000	16.4300	+7.561%	376,208	-23.676%
2025-12-03	14.0000	15.4200	13.707900	15.2750	+9.892%	397,391	-17.905%
2025-12-02	13.2700	14.4200	13.270000	13.9000	+5.383%	129,844	-9.784%
2025-12-01	13.8800	13.8800	13.150000	13.1900	-5.920%	157,726	-4.928%
2025-11-28	13.9700	14.1499	13.635000	14.0200	+2.523%	111,333	-10.556%
2025-11-26	13.8400	14.1500	13.641000	13.6750	-0.978%	265,793	-8.300%
2025-11-25	13.6000	13.8677	13.100000	13.8100	+0.877%	167,904	-9.196%
2025-11-24	12.8850	13.9400	12.800000	13.6900	+8.393%	295,169	-8.400%
2025-11-21	11.8600	12.9800	11.820000	12.6300	+5.250%	279,590	-0.713%
2025-11-20	13.2700	14.1625	11.970000	12.0000	-5.586%	357,819	+4.500%
2025-11-19	12.9800	13.7700	12.555000	12.7100	-0.935%	302,562	-1.338%
2025-11-18	12.5000	13.1250	12.250000	12.8300	+0.156%	227,929	-2.260%
2025-11-17	13.6500	13.6500	12.680000	12.8100	-6.154%	271,304	-2.108%
2025-11-14	13.0000	13.8800	12.970000	13.6500	+1.790%	361,057	-8.132%
2025-11-13	14.0400	14.0600	13.100000	13.4100	-4.555%	412,093	-6.488%
2025-11-12	14.4900	14.6100	13.650000	14.0500	-2.431%	460,633	-10.747%
2025-11-11	15.2300	15.2300	14.220000	14.4000	-6.372%	256,871	-12.917%
2025-11-10	15.3000	15.7971	14.566000	15.3800	+4.555%	199,239	-18.466%
2025-11-07	14.1300	14.7900	13.530000	14.7100	+1.309%	317,423	-14.752%
2025-11-06	15.8100	15.9499	14.150000	14.5200	-6.863%	367,776	-13.636%
2025-11-05	15.5500	15.8500	15.000000	15.5900	+0.516%	328,911	-19.564%
2025-11-04	15.7000	16.1800	15.310000	15.5100	-5.311%	207,777	-19.149%
2025-11-03	16.6400	16.7700	15.615000	16.3800	+0.429%	241,423	-23.443%
2025-10-31	15.9900	17.1500	15.908097	16.3100	+4.685%	327,662	-23.115%
2025-10-30	15.9000	15.9000	15.200000	15.5800	-2.686%	188,740	-19.512%
2025-10-29	16.2200	16.9000	15.500000	16.0100	+0.250%	267,571	-21.674%
2025-10-28	15.9000	16.1900	15.420000	15.9700	+0.884%	287,023	-21.478%
2025-10-27	16.1000	16.5650	15.800000	15.8300	+0.636%	322,889	-20.783%
2025-10-24	16.4700	17.0400	15.670000	15.7300	-2.419%	212,135	-20.280%
2025-10-23	15.1900	16.4200	15.185000	16.1200	+5.844%	185,819	-22.208%
2025-10-22	15.9300	16.4974	15.031800	15.2300	-5.871%	709,298	-17.663%
2025-10-21	16.3700	16.8599	15.770000	16.1800	-0.736%	317,003	-22.497%
2025-10-20	16.8400	17.1000	16.000000	16.3000	-2.395%	511,847	-23.067%
2025-10-17	17.7700	18.9450	16.210000	16.7000	-10.838%	661,709	-24.910%
2025-10-16	21.3900	21.7500	18.575000	18.7300	-12.436%	471,481	-33.049%
2025-10-15	20.7100	22.1850	19.680000	21.3900	+8.469%	738,006	-41.374%
2025-10-14	17.0400	20.5100	16.650000	19.7200	+13.203%	650,635	-36.410%
2025-10-13	16.8000	17.5850	16.485500	17.4200	+8.468%	287,137	-28.014%
2025-10-10	16.5100	17.3300	16.040000	16.0600	-2.667%	404,742	-21.918%
2025-10-09	18.0500	18.1000	16.150000	16.5000	-7.615%	430,116	-24.000%
2025-10-08	17.7100	18.3500	16.890000	17.8600	+1.766%	332,413	-29.787%
2025-10-07	18.1600	19.2800	17.030400	17.5500	-4.981%	361,555	-28.547%
2025-10-06	18.5300	19.0800	18.100000	18.4700	+2.554%	411,483	-32.106%
2025-10-03	16.8500	18.2050	16.610000	18.0100	+6.884%	342,825	-30.372%
2025-10-02	17.2000	17.7583	16.380000	16.8500	-1.921%	308,387	-25.579%
2025-10-01	15.7700	17.2899	15.770000	17.1800	+6.708%	365,472	-27.008%
2025-09-30	17.5400	17.5400	15.845000	16.1000	-5.848%	414,073	-22.112%
2025-09-29	17.6900	18.9999	16.950000	17.1000	-3.061%	389,506	-26.667%
2025-09-26	17.7350	18.6999	17.170000	17.6400	-2.163%	381,257	-28.912%
2025-09-25	18.8300	19.3080	17.800000	18.0300	-5.849%	382,757	-30.449%
2025-09-24	18.7800	19.4200	17.770000	19.1500	+4.817%	594,243	-34.517%
2025-09-23	20.1600	20.1600	18.160000	18.2700	-7.587%	542,979	-31.363%
2025-09-22	18.9100	20.7277	18.620000	19.7700	+1.437%	564,853	-36.571%
2025-09-19	15.8600	19.5000	15.650000	19.4900	+22.810%	1,039,142	-35.659%
2025-09-18	16.5500	18.4700	14.975000	15.8700	-6.921%	1,466,578	-20.983%
2025-09-17	16.9400	17.5000	16.290000	17.0500	-0.351%	311,425	-26.452%
2025-09-16	14.7400	17.2400	14.510000	17.1100	+16.395%	323,054	-26.710%
2025-09-15	15.5700	15.6700	14.570000	14.7000	-4.793%	221,501	-14.694%
2025-09-12	14.8700	15.4753	14.530000	15.4400	+3.903%	265,812	-18.782%
2025-09-11	13.3100	14.8900	13.310000	14.8600	+12.576%	490,093	-15.612%
2025-09-10	16.1000	16.4350	13.020000	13.2000	-27.473%	1,570,032	-5.000%
2025-09-09	17.7400	18.7800	17.270000	18.2000	+2.825%	397,306	-31.099%
2025-09-08	17.4100	17.9600	17.410000	17.7000	+1.433%	138,309	-29.153%
2025-09-05	17.7100	18.1871	17.060000	17.4500	+0.115%	152,817	-28.138%
2025-09-04	18.9200	19.1500	17.400000	17.4300	-8.839%	309,461	-28.055%
2025-09-03	20.3400	20.6300	18.795000	19.1200	-5.487%	334,692	-34.414%
2025-09-02	22.0600	22.5400	19.440000	20.2300	-11.233%	338,614	-38.013%
2025-08-29	21.6300	23.3600	20.430000	22.7900	+6.595%	213,515	-44.976%
2025-08-28	20.5800	21.6000	20.420000	21.3800	+3.862%	124,471	-41.347%
2025-08-27	21.0000	21.2002	20.000000	20.5850	-1.271%	234,754	-39.082%
2025-08-26	19.8500	21.6182	19.290000	20.8500	+6.541%	253,838	-39.856%
2025-08-25	19.8700	20.3500	19.500000	19.5700	-1.112%	100,373	-35.922%
2025-08-22	19.3100	20.5700	18.550000	19.7900	+2.592%	208,027	-36.635%
2025-08-21	18.2000	19.5000	18.167500	19.2900	+5.237%	159,180	-34.992%
2025-08-20	18.2500	18.5763	17.200000	18.3300	-1.478%	300,958	-31.588%
2025-08-19	17.8700	18.8300	17.590000	18.6050	+4.288%	212,679	-32.599%
2025-08-18	19.1700	19.2922	17.820000	17.8400	-5.458%	196,841	-29.709%
2025-08-15	18.1900	19.0000	17.500000	18.8700	+4.254%	255,119	-33.545%
2025-08-14	20.8000	21.4913	18.005000	18.1000	-15.736%	682,827	-30.718%
2025-08-13	20.0000	22.4000	20.000000	21.4800	+7.669%	355,490	-41.620%
2025-08-12	20.5100	20.5100	19.710000	19.9500	-1.530%	144,792	-37.143%
2025-08-11	20.9000	22.6000	20.050000	20.2600	-1.698%	310,305	-38.105%
2025-08-08	21.4000	21.7600	19.860000	20.6100	-1.997%	258,661	-39.156%
2025-08-07	19.4200	21.4000	19.420000	21.0300	+8.458%	260,784	-40.371%
2025-08-06	20.6000	20.6600	19.100000	19.3900	-7.842%	344,603	-35.327%
2025-08-05	21.6200	22.1900	20.010000	21.0400	-1.406%	184,768	-40.399%
2025-08-04	21.1600	21.4500	19.850000	21.3400	+2.498%	246,525	-41.237%
2025-08-01	21.2500	21.9500	20.200000	20.8200	-5.877%	324,410	-39.769%
2025-07-31	24.5200	25.2600	21.900000	22.1200	-7.948%	325,422	-43.309%
2025-07-30	22.7700	25.8828	22.040000	24.0300	+7.181%	595,054	-47.815%
2025-07-29	24.4800	25.2343	21.240100	22.4200	-6.739%	508,552	-44.068%
2025-07-28	23.8200	25.1300	22.890000	24.0400	+1.908%	406,694	-47.837%
2025-07-25	21.8300	23.8500	21.000500	23.5900	+8.760%	361,320	-46.842%
2025-07-24	19.3800	22.5000	19.000000	21.6900	+12.035%	451,274	-42.185%
2025-07-23	18.2050	19.4200	18.000000	19.3600	+10.755%	341,266	-35.227%
2025-07-22	17.8400	18.2400	16.600000	17.4800	-1.577%	169,266	-28.261%
2025-07-21	18.5200	18.7400	17.550000	17.7600	-1.824%	255,796	-29.392%
2025-07-18	19.6200	19.7500	17.960000	18.0900	-7.798%	317,310	-30.680%
2025-07-17	18.1300	19.7999	17.800000	19.6200	+7.038%	427,638	-36.086%
2025-07-16	16.8600	18.3300	16.350100	18.3300	+6.880%	190,028	-31.588%
2025-07-15	17.0000	17.7799	16.600000	17.1500	+1.061%	219,115	-26.880%
2025-07-14	16.8400	18.5500	15.760000	16.9700	+8.573%	458,764	-26.105%
2025-07-11	16.7800	16.7800	15.450000	15.6300	-6.909%	188,723	-19.770%
2025-07-10	16.0200	17.2000	15.350000	16.7900	+3.196%	266,505	-25.313%
2025-07-09	17.0700	17.5500	16.155000	16.2700	+2.715%	483,784	-22.926%
2025-07-08	15.7100	16.2104	15.160000	15.8400	+1.020%	206,420	-20.833%
2025-07-07	17.3400	17.3400	15.052300	15.6800	-9.573%	452,201	-20.026%
2025-07-03	15.8000	17.3673	15.350000	17.3400	+12.671%	282,087	-27.682%
2025-07-02	16.5600	16.9700	14.520000	15.3900	-5.409%	297,407	-18.519%
2025-07-01	16.5000	16.6800	15.600000	16.2700	-0.611%	180,367	-22.926%
2025-06-30	14.5400	16.6778	14.540000	16.3700	+12.663%	353,719	-23.396%
2025-06-27	14.8100	15.8900	13.690000	14.5300	-1.758%	1,537,152	-13.696%
2025-06-26	16.8800	17.9000	14.000000	14.7900	-13.204%	778,154	-15.213%
2025-06-25	14.4000	18.4800	14.231400	17.0400	+21.801%	942,976	-26.408%
2025-06-24	13.6100	14.5000	13.600000	13.9900	+4.716%	129,957	-10.365%
2025-06-23	13.8400	14.4600	13.050000	13.3600	+0.225%	159,880	-6.138%
2025-06-20	13.3700	14.1668	12.580000	13.3300	+0.150%	853,265	-5.926%
2025-06-18	12.6100	13.5800	11.710000	13.3100	+5.635%	269,110	-5.785%
2025-06-17	14.4200	15.1325	12.450000	12.6000	-14.692%	495,646	-0.476%
2025-06-16	14.3300	15.6568	13.720000	14.7700	+10.347%	547,123	-15.098%
2025-06-13	16.5100	16.8800	10.200100	13.3850	-21.953%	1,594,342	-6.313%
2025-06-12	17.3500	18.1000	16.910600	17.1500	-4.404%	240,938	-26.880%
2025-06-11	18.6200	19.2200	17.500000	17.9400	-5.529%	208,105	-30.100%
2025-06-10	18.2200	19.5000	18.220000	18.9900	+2.760%	141,335	-33.965%
2025-06-09	18.6900	18.9600	16.590000	18.4800	-2.532%	344,947	-32.143%
2025-06-06	18.5000	19.3150	18.260000	18.9600	+1.935%	185,252	-33.861%
2025-06-05	19.0300	19.3500	18.230000	18.6000	-1.169%	237,631	-32.581%
2025-06-04	19.1800	19.3100	18.050000	18.8200	-1.466%	295,199	-33.369%
2025-06-03	16.8100	19.3500	16.800000	19.1000	+16.251%	1,133,206	-34.346%
2025-06-02	14.1800	17.6000	14.070000	16.4300	+15.217%	887,419	-23.676%
2025-05-30	14.3500	15.0000	13.650000	14.2600	-0.210%	382,389	-12.062%
2025-05-29	14.6700	15.5000	14.010000	14.2900	-0.209%	225,866	-12.246%
2025-05-28	14.8900	15.3900	14.120000	14.3200	-0.556%	224,479	-12.430%
2025-05-27	14.5500	15.9000	14.100000	14.4000	+1.839%	407,803	-12.917%
2025-05-23	12.2400	14.9900	11.590000	14.1400	+14.680%	407,951	-11.315%
2025-05-22	12.5000	13.0000	12.285000	12.3300	-0.964%	206,397	+1.703%
2025-05-21	12.5600	12.6800	11.860000	12.4500	-0.718%	113,512	+0.723%
2025-05-20	13.0000	13.2374	12.500000	12.5400	-2.640%	128,639	0.000%
2025-05-19	12.8500	13.5000	12.540000	12.8800	+0.468%	198,081	-2.640%
2025-05-16	12.1200	13.2600	12.031800	12.8200	+4.910%	168,254	-2.184%
2025-05-15	12.0700	12.2500	11.580000	12.2200	+1.833%	53,107	+2.619%
2025-05-14	12.2800	12.8847	11.430000	12.0000	-0.908%	106,542	+4.500%
2025-05-13	13.3100	13.4000	11.810000	12.1100	-9.152%	161,127	+3.551%
2025-05-12	13.6000	13.7500	13.005000	13.3300	+1.756%	106,684	-5.926%
2025-05-09	12.8400	13.3300	12.650000	13.1000	+4.216%	115,566	-4.275%
2025-05-08	12.0000	13.3046	11.822500	12.5700	+7.161%	232,041	-0.239%
2025-05-07	12.2700	12.2700	11.578800	11.7300	+1.383%	68,522	+6.905%
2025-05-06	11.1400	11.7000	10.940000	11.5700	+4.422%	82,351	+8.384%
2025-05-05	13.0000	13.7700	10.900000	11.0800	-14.109%	180,507	+13.177%
2025-05-02	12.1100	13.1000	12.010000	12.9000	+8.403%	323,286	-2.791%
2025-05-01	10.9900	12.7800	10.250000	11.9000	+13.333%	682,025	+5.378%
2025-04-30	10.2000	10.7500	9.640000	10.5000	+0.962%	150,831	+19.429%
2025-04-29	10.5000	10.6500	10.030000	10.4000	+2.463%	146,996	+20.577%
2025-04-28	8.6900	10.8700	8.575800	10.1500	+21.703%	364,300	+23.547%
2025-04-25	8.8100	9.3000	7.810000	8.3400	-1.418%	73,406	+50.360%
2025-04-24	6.9900	8.4900	6.920000	8.4600	+21.727%	200,085	+48.227%
2025-04-23	7.0000	7.4500	6.550000	6.9500	+3.500%	340,231	+80.432%
2025-04-22	6.8250	6.9000	6.570000	6.7150	-0.666%	132,908	+86.746%
2025-04-21	6.8000	6.9700	6.480000	6.7600	-0.588%	24,410	+85.503%
2025-04-17	6.8600	7.0000	6.650000	6.8000	-1.592%	95,474	+84.412%
2025-04-16	6.3000	7.1950	6.300000	6.9100	+11.093%	63,458	+81.476%
2025-04-15	6.1810	6.3700	6.090000	6.2200	+0.647%	48,332	+101.608%
2025-04-14	6.5400	6.5400	6.080000	6.1800	-0.483%	67,955	+102.913%
2025-04-11	6.5000	6.6600	6.130000	6.2100	-2.969%	70,359	+101.932%
2025-04-10	6.7800	6.8000	6.210000	6.4000	-8.441%	30,991	+95.938%
2025-04-09	6.4100	7.0500	6.100000	6.9900	+11.661%	34,413	+79.399%
2025-04-08	6.4067	6.4067	5.980000	6.2600	+2.288%	32,553	+100.319%
2025-04-07	5.9500	6.4763	5.790100	6.1200	+0.328%	32,588	+104.902%
2025-04-04	6.5800	6.9250	5.935000	6.1000	-6.728%	51,447	+105.574%
2025-04-03	6.9000	7.0915	6.540000	6.5400	-5.585%	71,842	+91.743%
2025-04-02	7.1480	7.1800	6.800000	6.9269	-2.024%	140,073	+81.033%
2025-04-01	7.1300	7.4010	6.632500	7.0700	-1.942%	71,316	+77.369%
2025-03-31	7.4000	7.7500	7.100000	7.2100	+2.633%	95,175	+73.925%
2025-03-28	7.0000	7.2500	6.750000	7.0250	+7.911%	87,659	+78.505%
2025-03-27	7.0000	7.5000	6.120100	6.5100	+6.721%	177,393	+92.627%
2025-03-26	6.2500	6.3000	6.000000	6.1000	-2.400%	16,321	+105.574%
2025-03-25	6.0700	6.3200	5.900000	6.2500	+2.459%	37,446	+100.640%

.dark-mode .Gnf1vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gnf1vx{ color: #333333; background-color: white; border: 2px solid #333333; }ALMUAeluma, Inc. Common Stockstock NASDAQ

ALMU
Aeluma, Inc. Common Stock
stock NASDAQ