Aeluma (ALMU) Price: 5.985

Aeluma, Inc. (ALMU)

5.985 -1.28 (-17.56%) USD | NASDAQ | Nov 05, 16:00

6.07 +0.08 (+1.42%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 04, 2026	7.55	7.724	7.05	7.26	395246.0
Nov 03, 2026	7.72	8.06	7.36	7.50	606015.0
Nov 02, 2026	7.79	8.332	7.40	7.52	791850.0
Oct 30, 2026	7.47	7.635	7.060	7.54	737585.0
Oct 29, 2026	7.69	8.31	7.52	8.04	598468.0
Oct 28, 2026	7.85	7.94	7.60	7.87	652899.0
Oct 27, 2026	6.88	7.91	6.78	7.75	1.474M
Oct 26, 2026	7.00	7.06	6.59	6.61	654275.0
Oct 23, 2026	7.13	7.13	6.895	6.91	561590.0
Oct 22, 2026	7.36	7.47	7.02	7.17	755078.0
Oct 21, 2026	7.93	8.08	7.618	7.71	474984.0
Oct 20, 2026	7.57	7.91	7.382	7.68	481112.0
Oct 19, 2026	8.40	8.435	7.605	7.80	738105.0
Oct 16, 2026	8.81	8.86	7.595	7.95	1.997M
Oct 15, 2026	8.73	8.95	8.52	8.85	721585.0
Oct 14, 2026	9.58	9.58	8.92	9.12	654606.0
Oct 13, 2026	10.04	10.15	9.55	9.81	1.196M
Oct 12, 2026	11.28	11.31	10.31	10.42	1.024M
Oct 09, 2026	12.16	12.40	11.35	11.40	530320.0
Oct 08, 2026	12.71	12.71	11.71	11.93	750424.0
Oct 07, 2026	12.71	12.95	12.55	12.90	297140.0
Oct 06, 2026	13.24	13.69	13.00	13.12	493419.0
Oct 05, 2026	13.18	13.18	12.40	13.08	459432.0
Oct 02, 2026	13.00	13.54	12.79	13.12	401542.0
Oct 01, 2026	12.45	12.80	12.22	12.58	298790.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks