Education
About Us
Working with TipRanks
Follow Us
Aeluma, Inc. (ALMU)
NASDAQ:ALMU
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
14.75
15.69
14.58
14.88
14.88
+0.07%
249,982
0.70
Dec 22, 2025
15.06
15.24
14.55
14.87
14.87
+2.55%
293,258
0.82
Dec 19, 2025
14.49
15.37
14.39
14.50
14.50
+1.05%
708,146
1.99
Dec 18, 2025
14.59
14.92
14.00
14.35
14.35
+0.91%
307,487
0.83
Dec 17, 2025
16.32
16.69
14.01
14.22
14.22
-13.08%
539,672
1.41
Dec 16, 2025
16.32
17.51
15.93
16.36
16.36
-1.33%
217,073
0.56
Dec 15, 2025
18.03
18.42
16.54
16.58
16.58
-8.65%
383,138
1.00
Dec 12, 2025
17.80
18.41
17.08
18.15
18.15
+1.79%
306,135
0.80
Dec 11, 2025
17.32
18.53
17.01
17.83
17.83
+1.42%
345,968
0.91
Dec 10, 2025
17.45
18.43
17.25
17.58
17.58
+2.87%
589,604
1.55
Dec 09, 2025
16.00
17.33
15.74
17.09
17.09
+6.28%
423,827
1.07
Dec 08, 2025
16.24
16.88
15.73
16.08
16.08
-0.37%
268,608
0.67
Dec 05, 2025
16.54
16.66
15.29
16.14
16.14
-1.77%
233,117
0.59
Dec 04, 2025
15.37
16.68
14.76
16.43
16.43
+7.56%
376,208
0.95
Dec 03, 2025
14.00
15.42
13.71
15.28
15.28
+9.89%
397,391
1.01
Dec 02, 2025
13.27
14.42
13.27
13.90
13.90
+5.38%
129,844
0.33
Dec 01, 2025
13.88
13.88
13.15
13.19
13.19
-5.92%
157,726
0.40
Nov 28, 2025
13.97
14.15
13.64
14.02
14.02
+2.52%
111,333
0.28
Nov 26, 2025
13.84
14.15
13.64
13.68
13.68
-0.98%
265,793
0.67
Nov 25, 2025
13.60
13.87
13.10
13.81
13.81
+0.88%
167,904
0.42
Nov 24, 2025
12.89
13.94
12.80
13.69
13.69
+8.39%
295,169
0.74
Nov 21, 2025
11.86
12.98
11.82
12.63
12.63
+5.25%
279,590
0.71
Nov 20, 2025
13.27
14.16
11.97
12.00
12.00
-5.59%
357,819
0.91
Nov 19, 2025
12.98
13.77
12.56
12.71
12.71
-0.94%
302,562
0.77
Nov 18, 2025
12.50
13.13
12.25
12.83
12.83
+0.16%
227,929
0.58
Nov 17, 2025
13.65
13.65
12.68
12.81
12.81
-6.15%
271,304
0.69
Nov 14, 2025
13.00
13.88
12.97
13.65
13.65
+1.79%
361,057
0.93
Nov 13, 2025
14.04
14.06
13.10
13.41
13.41
-4.56%
412,093
1.07
Nov 12, 2025
14.49
14.61
13.65
14.05
14.05
-2.43%
460,633
1.18
Nov 11, 2025
15.23
15.23
14.22
14.40
14.40
-6.37%
256,871
0.66
Nov 10, 2025
15.30
15.80
14.57
15.38
15.38
+4.55%
199,239
0.51
Nov 07, 2025
14.13
14.79
13.53
14.71
14.71
+1.31%
317,423
0.81
Nov 06, 2025
15.81
15.95
14.15
14.52
14.52
-6.86%
367,776
0.95
Nov 05, 2025
15.55
15.85
15.00
15.59
15.59
+0.52%
328,911
0.85
Nov 04, 2025
15.70
16.18
15.31
15.51
15.51
-5.31%
207,777
0.53
Nov 03, 2025
16.64
16.77
15.62
16.38
16.38
+0.43%
241,423
0.62
Oct 31, 2025
15.99
17.15
15.91
16.31
16.31
+4.69%
327,419
0.84
Oct 30, 2025
15.90
15.90
15.20
15.58
15.58
-2.69%
188,325
0.48
Oct 29, 2025
16.22
16.90
15.50
16.01
16.01
+0.25%
266,489
0.68
Oct 28, 2025
15.90
16.19
15.42
15.97
15.97
+0.88%
285,834
0.72
Oct 27, 2025
16.10
16.57
15.80
15.83
15.83
+0.64%
322,541
0.81
Oct 24, 2025
16.47
17.04
15.67
15.73
15.73
-2.42%
212,135
0.53
Oct 23, 2025
15.19
16.42
15.19
16.12
16.12
+5.84%
185,819
0.46
Oct 22, 2025
15.93
16.50
15.03
15.23
15.23
-5.87%
709,298
1.77
Oct 21, 2025
16.37
16.86
15.77
16.18
16.18
-0.74%
317,103
0.79
Oct 20, 2025
16.84
17.10
16.00
16.30
16.30
-2.40%
511,019
1.29
Oct 17, 2025
17.77
18.95
16.21
16.70
16.70
-10.84%
661,709
1.70
Oct 16, 2025
21.39
21.75
18.58
18.73
18.73
-12.44%
471,481
1.22
Oct 15, 2025
20.71
22.19
19.68
21.39
21.39
+8.47%
738,006
1.93
Oct 14, 2025
17.04
20.51
16.65
19.72
19.72
+13.20%
650,635
1.74
Rows: