Aeluma, Inc. - Common Stock (ALMU)
10.15
+1.81 (21.70%)
NASDAQ · Last Trade: Apr 28th, 5:32 PM EDT
Historical Prices For Aeluma, Inc. - Common Stock (ALMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 8.81 | 9.30 | 7.81 | 8.34 | 73,406 | 8.34 |
| 4/24/2025 | 6.99 | 8.49 | 6.92 | 8.46 | 200,066 | 8.46 |
| 4/23/2025 | 7.00 | 7.45 | 6.55 | 6.95 | 340,231 | 6.95 |
| 4/22/2025 | 6.83 | 6.90 | 6.57 | 6.71 | 132,908 | 6.71 |
| 4/21/2025 | 6.80 | 6.97 | 6.48 | 6.76 | 24,410 | 6.76 |
| 4/17/2025 | 6.86 | 7.00 | 6.65 | 6.80 | 95,474 | 6.80 |
| 4/16/2025 | 6.30 | 7.20 | 6.30 | 6.91 | 63,458 | 6.91 |
| 4/15/2025 | 6.18 | 6.37 | 6.09 | 6.22 | 48,332 | 6.22 |
| 4/14/2025 | 6.54 | 6.54 | 6.08 | 6.18 | 67,955 | 6.18 |
| 4/11/2025 | 6.50 | 6.66 | 6.13 | 6.21 | 70,359 | 6.21 |
| 4/10/2025 | 6.78 | 6.80 | 6.21 | 6.40 | 30,991 | 6.40 |
| 4/09/2025 | 6.41 | 7.05 | 6.10 | 6.99 | 34,413 | 6.99 |
| 4/08/2025 | 6.41 | 6.41 | 5.98 | 6.26 | 32,552 | 6.26 |
| 4/07/2025 | 5.95 | 6.48 | 5.79 | 6.12 | 32,587 | 6.12 |
| 4/04/2025 | 6.58 | 6.92 | 5.93 | 6.10 | 51,447 | 6.10 |
| 4/03/2025 | 6.90 | 7.09 | 6.54 | 6.54 | 71,842 | 6.54 |
| 4/02/2025 | 7.15 | 7.18 | 6.80 | 6.93 | 140,073 | 6.93 |
| 4/01/2025 | 7.13 | 7.40 | 6.63 | 7.07 | 71,315 | 7.07 |
| 3/31/2025 | 7.40 | 7.75 | 7.10 | 7.21 | 95,175 | 7.21 |
| 3/28/2025 | 7.00 | 7.25 | 6.75 | 7.03 | 87,659 | 7.03 |
| 3/27/2025 | 7.00 | 7.50 | 6.12 | 6.51 | 177,393 | 6.51 |