Education
About Us
Working with TipRanks
Follow Us
Aeluma, Inc. (ALMU)
NASDAQ:ALMU
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
14.37
14.58
13.69
13.86
13.86
-6.10%
408,579
1.11
Feb 04, 2026
15.65
15.70
13.85
14.76
14.76
-7.26%
550,119
1.52
Feb 03, 2026
15.99
16.23
15.13
15.92
15.92
+0.44%
225,314
0.62
Feb 02, 2026
15.80
16.28
15.21
15.85
15.85
+0.35%
351,120
0.97
Jan 30, 2026
16.82
17.33
15.36
15.79
15.79
-8.04%
440,157
1.23
Jan 29, 2026
17.22
17.57
16.01
17.17
17.17
+0.12%
340,344
0.95
Jan 28, 2026
17.60
18.05
16.91
17.15
17.15
+1.60%
396,486
1.12
Jan 27, 2026
16.43
17.19
15.92
16.88
16.88
+5.11%
343,733
0.97
Jan 26, 2026
16.71
17.12
15.86
16.06
16.06
-4.06%
450,406
1.28
Jan 23, 2026
17.48
18.13
16.62
16.74
16.74
-5.16%
505,658
1.46
Jan 22, 2026
19.02
19.12
17.50
17.65
17.65
-5.36%
446,743
1.28
Jan 21, 2026
20.66
21.39
18.00
18.65
18.65
-9.25%
691,690
2.01
Jan 20, 2026
20.51
22.25
20.09
20.55
20.55
-4.77%
496,016
1.44
Jan 19, 2026
21.96
22.48
20.84
21.58
21.58
0.00%
0
0.00
Jan 16, 2026
21.96
22.48
20.84
21.58
21.58
-0.23%
323,366
0.90
Jan 15, 2026
21.43
23.37
21.28
21.63
21.63
+0.79%
334,043
0.92
Jan 14, 2026
22.25
22.66
20.70
21.46
21.46
-5.04%
405,410
1.10
Jan 13, 2026
23.21
24.20
22.35
22.60
22.60
-0.44%
420,897
1.15
Jan 12, 2026
22.19
23.47
21.06
22.70
22.70
+2.11%
302,203
0.82
Jan 09, 2026
22.45
23.25
21.77
22.23
22.23
-0.58%
549,827
1.51
Jan 08, 2026
19.35
23.20
19.35
22.36
22.36
+15.50%
814,978
2.28
Jan 07, 2026
19.74
19.95
19.04
19.36
19.36
-3.39%
194,119
0.54
Jan 06, 2026
19.58
20.50
18.88
20.04
20.04
+4.16%
361,957
1.00
Jan 05, 2026
18.10
19.47
18.00
19.24
19.24
+8.09%
518,186
1.45
Jan 02, 2026
17.29
18.01
16.40
17.80
17.80
+3.67%
501,421
1.41
Dec 31, 2025
17.29
17.66
16.75
17.17
17.17
-1.27%
182,499
0.51
Dec 30, 2025
17.26
18.70
17.00
17.39
17.39
+1.99%
330,733
0.92
Dec 29, 2025
18.00
18.39
16.76
17.05
17.05
-5.67%
487,807
1.36
Dec 26, 2025
17.01
18.95
16.25
18.08
18.08
+12.34%
1,040,627
3.00
Dec 24, 2025
15.01
16.47
14.76
16.09
16.09
+8.13%
252,899
0.72
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
Rows: