Aeluma, Inc. - Common Stock (ALMU)

7.5400
-0.5000 (-6.22%)
NASDAQ · Last Trade: Nov 1st, 3:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aeluma, Inc. - Common Stock (ALMU)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20267.477.637.067.54737,5857.54
10/29/20267.698.317.528.04597,0738.04
10/28/20267.857.947.607.87650,2177.87
10/27/20266.887.916.787.751,472,8587.75
10/26/20267.007.066.596.61653,9746.61
10/23/20267.137.136.896.91561,5916.91
10/22/20267.367.477.027.17754,8297.17
10/21/20267.938.087.627.71474,9607.71
10/20/20267.577.917.387.68481,0037.68
10/19/20268.408.447.617.80738,1047.80
10/16/20268.818.867.597.951,996,5607.95
10/15/20268.738.958.528.85721,3738.85
10/14/20269.589.588.929.12648,2079.12
10/13/202610.0410.159.559.811,185,8069.81
10/12/202611.2811.3110.3110.421,018,22810.42
10/09/202612.1612.4011.3511.40530,32011.40
10/08/202612.7112.7111.7111.93750,21311.93
10/07/202612.7112.9512.5512.90297,09012.90
10/06/202613.2413.6913.0013.12493,42013.12
10/05/202613.1813.1812.3913.08455,88713.08
10/02/202613.0013.5412.7913.12401,54313.12
10/01/202612.4512.8012.2212.58298,69012.58
9/30/202612.9513.1212.3012.36371,33812.36
9/29/202613.0313.2312.3612.75328,21912.75
9/28/202613.0913.4712.6512.76266,27612.76
9/25/202613.7713.7713.1713.29366,66313.29
9/24/202612.9613.4012.4513.36502,94313.36
9/23/202613.8213.9013.0813.18478,19113.18
9/22/202613.4313.9413.0513.90650,34313.90
9/21/202613.1313.7512.7013.611,054,27013.61
9/18/202611.6412.8311.5712.721,624,39712.72
9/17/202611.2112.1911.0811.541,829,07211.54
9/16/202613.7513.8513.0413.431,562,97013.43
9/15/202612.9913.3112.5613.13638,35413.13
9/14/202612.8812.8812.2512.54591,74412.54
9/11/202613.5213.7513.3113.41297,55913.41
9/10/202613.0013.6012.9813.24343,79313.24
9/09/202613.2113.4412.9713.30294,90813.30
9/08/202613.2413.6512.9513.31549,90513.31
9/04/202613.0213.1912.6512.94286,08512.94
9/03/202612.8512.9512.4612.83313,85112.83
9/02/202612.6313.1812.6012.85369,35812.85
9/01/202612.7812.8412.4312.46488,25012.46
8/31/202613.1113.3012.8013.10394,22613.10
8/28/202613.7713.8013.0313.14425,71613.14
8/27/202614.2514.6413.5313.92523,41713.92
8/26/202614.1014.4513.5213.82441,50113.82
8/25/202613.9114.4613.9014.22470,29014.22
8/24/202614.3914.4013.5813.65639,35113.65
8/21/202615.1415.2914.6014.77548,09314.77
8/20/202615.2115.3314.6214.92582,01214.92
8/19/202616.0016.4915.2315.44486,85815.44
8/18/202616.8117.4616.0116.07515,61916.07
8/17/202618.5718.6017.7217.78368,98217.78
8/14/202617.7718.7017.6918.42365,61818.42
8/13/202617.7818.5717.5517.60368,36417.60
8/12/202618.5418.9017.9818.05446,61518.05
8/11/202617.4318.3417.4218.19341,74918.19
8/10/202618.4718.6817.1617.25364,71917.25
8/07/202617.5518.7017.4618.30451,64618.30
8/06/202616.3017.8016.1017.09295,42317.09
8/05/202617.5718.3016.8216.82420,82816.82
8/04/202618.2918.6317.4218.24997,67718.24
8/03/202615.9417.5515.5016.67708,76316.67