5 DAY PERFORMANCE
-29.49%
1 MONTH PERFORMANCE
-33.30%
3 MONTH PERFORMANCE
+26.23%
6 MONTH PERFORMANCE
-14.82%
YEAR-TO-DATE PERFORMANCE
-10.31%
1 YEAR PERFORMANCE
+5.99%
Aeluma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $19.47 | $20.02 (2.82%) | $20.17 | $19.25 | 888.19 K | $347.43 M |
| 06/25/2026 | $21.78 | $20.40 (-6.34%) | $22.26 | $19.30 | 693.10 K | $354.03 M |
| 06/24/2026 | $21.84 | $21.03 (-3.71%) | $22.09 | $20.25 | 826.50 K | $364.96 M |
| 06/23/2026 | $21.87 | $21.84 (-0.14%) | $23.20 | $21.51 | 628.75 K | $379.02 M |
| 06/22/2026 | $24.25 | $23.35 (-3.71%) | $24.80 | $22.05 | 845.10 K | $405.22 M |
| 06/18/2026 | $25.78 | $24.19 (-6.17%) | $26.30 | $23.45 | 739.40 K | $419.80 M |
| 06/17/2026 | $23.90 | $24.86 (4.02%) | $26.04 | $23.83 | 593.30 K | $431.43 M |
| 06/16/2026 | $24.93 | $23.62 (-5.25%) | $25.67 | $23.17 | 598.73 K | $409.91 M |
| 06/15/2026 | $26.50 | $24.93 (-5.92%) | $27.00 | $24.01 | 1.06 M | $432.64 M |
| 06/12/2026 | $24.63 | $25.20 (2.31%) | $26.03 | $23.79 | 830.53 K | $437.33 M |
| 06/11/2026 | $22.44 | $24.84 (10.7%) | $24.93 | $22.24 | 880.52 K | $431.08 M |
| 06/10/2026 | $22.15 | $22.30 (0.68%) | $24.25 | $21.81 | 1.02 M | $387.00 M |
| 06/09/2026 | $24.54 | $22.56 (-8.07%) | $25.40 | $21.02 | 1.31 M | $391.51 M |
| 06/08/2026 | $23.54 | $24.49 (4.04%) | $25.08 | $22.59 | 882.82 K | $425.01 M |
| 06/05/2026 | $26.37 | $22.59 (-14.33%) | $26.53 | $22.15 | 1.38 M | $392.04 M |
| 06/04/2026 | $25.14 | $27.21 (8.23%) | $27.81 | $24.00 | 1.03 M | $472.21 M |
| 06/03/2026 | $26.86 | $26.80 (-0.22%) | $28.39 | $25.67 | 1.35 M | $465.10 M |
| 06/02/2026 | $26.46 | $26.56 (0.38%) | $28.79 | $25.75 | 1.81 M | $460.93 M |
| 06/01/2026 | $21.54 | $26.21 (21.68%) | $26.77 | $21.45 | 2.29 M | $454.86 M |
| 05/29/2026 | $22.69 | $21.58 (-4.89%) | $22.69 | $20.80 | 1.32 M | $374.51 M |
| 05/28/2026 | $23.37 | $23.09 (-1.2%) | $24.19 | $22.42 | 1.02 M | $400.71 M |
| 05/27/2026 | $24.70 | $23.17 (-6.19%) | $24.70 | $22.15 | 949.18 K | $402.10 M |
| 05/26/2026 | $23.82 | $24.36 (2.27%) | $25.12 | $22.91 | 1.94 M | $422.75 M |
| 05/22/2026 | $23.40 | $22.64 (-3.25%) | $23.88 | $22.29 | 983.60 K | $392.90 M |
| 05/21/2026 | $20.83 | $23.31 (11.91%) | $24.28 | $20.79 | 1.70 M | $404.53 M |
| 05/20/2026 | $21.63 | $20.95 (-3.14%) | $21.75 | $19.80 | 1.51 M | $363.57 M |
| 05/19/2026 | $20.17 | $21.94 (8.78%) | $22.75 | $18.97 | 1.63 M | $380.75 M |
| 05/18/2026 | $24.40 | $20.76 (-14.92%) | $24.70 | $20.05 | 2.07 M | $360.28 M |
| 05/15/2026 | $23.61 | $24.86 (5.29%) | $25.91 | $23.47 | 1.96 M | $431.43 M |
| 05/14/2026 | $24.90 | $26.65 (7.03%) | $26.81 | $20.80 | 5.24 M | $462.49 M |
| 05/13/2026 | $28.17 | $31.49 (11.79%) | $31.79 | $27.59 | 2.97 M | $546.49 M |
| 05/12/2026 | $27.05 | $27.11 (0.22%) | $30.95 | $26.02 | 1.67 M | $470.48 M |
| 05/11/2026 | $23.93 | $28.18 (17.76%) | $30.20 | $23.50 | 2.06 M | $489.05 M |
| 05/08/2026 | $24.79 | $24.41 (-1.53%) | $25.33 | $23.98 | 1.23 M | $423.62 M |
| 05/07/2026 | $27.46 | $23.97 (-12.71%) | $27.47 | $23.22 | 2.02 M | $415.98 M |
| 05/06/2026 | $26.62 | $28.43 (6.8%) | $28.73 | $24.46 | 2.20 M | $493.38 M |
| 05/05/2026 | $24.38 | $27.38 (12.31%) | $28.39 | $23.28 | 2.72 M | $475.16 M |
| 05/04/2026 | $25.85 | $22.96 (-11.18%) | $26.07 | $22.85 | 2.31 M | $398.46 M |
| 05/01/2026 | $23.65 | $25.58 (8.16%) | $26.22 | $23.61 | 2.30 M | $443.92 M |
| 04/30/2026 | $18.90 | $23.29 (23.23%) | $23.65 | $18.90 | 2.00 M | $404.18 M |
| 04/29/2026 | $18.79 | $19.17 (2.02%) | $19.55 | $18.28 | 865.90 K | $332.68 M |
| 04/28/2026 | $18.48 | $18.91 (2.33%) | $19.20 | $17.88 | 1.72 M | $328.17 M |
| 04/27/2026 | $19.99 | $19.98 (-0.05%) | $20.92 | $17.56 | 2.01 M | $346.74 M |
| 04/24/2026 | $20.01 | $19.20 (-4.05%) | $20.87 | $18.25 | 1.87 M | $333.20 M |
| 04/23/2026 | $20.31 | $18.71 (-7.88%) | $20.77 | $18.00 | 1.83 M | $324.70 M |
| 04/22/2026 | $18.15 | $21.19 (16.75%) | $21.25 | $17.60 | 2.58 M | $367.74 M |
| 04/21/2026 | $18.07 | $17.28 (-4.37%) | $19.30 | $16.94 | 1.95 M | $299.88 M |
| 04/20/2026 | $15.77 | $16.67 (5.71%) | $17.30 | $15.60 | 1.04 M | $289.30 M |
| 04/17/2026 | $17.59 | $16.12 (-8.36%) | $18.85 | $15.96 | 1.96 M | $279.75 M |
| 04/16/2026 | $16.49 | $17.35 (5.22%) | $17.81 | $15.22 | 1.89 M | $301.10 M |
| 04/15/2026 | $15.04 | $16.63 (10.57%) | $18.35 | $15.00 | 3.41 M | $288.60 M |
| 04/14/2026 | $16.24 | $14.26 (-12.19%) | $16.78 | $13.90 | 3.04 M | $247.47 M |
| 04/13/2026 | $14.03 | $15.35 (9.41%) | $16.56 | $13.95 | 13.46 M | $266.39 M |
| 04/10/2026 | $10.86 | $10.76 (-0.92%) | $12.48 | $10.75 | 956.00 K | $186.73 M |
| 04/09/2026 | $11.46 | $10.73 (-6.37%) | $11.50 | $10.24 | 963.00 K | $186.21 M |
| 04/08/2026 | $12.50 | $11.49 (-8.08%) | $12.63 | $11.24 | 735.51 K | $199.40 M |
| 04/07/2026 | $11.77 | $11.70 (-0.59%) | $12.04 | $11.20 | 592.60 K | $203.05 M |
| 04/06/2026 | $13.51 | $11.74 (-13.1%) | $13.67 | $11.73 | 631.50 K | $203.74 M |
| 04/02/2026 | $12.31 | $13.44 (9.18%) | $13.61 | $12.22 | 193.86 K | $233.24 M |
| 04/01/2026 | $13.38 | $12.85 (-3.96%) | $13.42 | $12.80 | 328.38 K | $223.00 M |
| 03/31/2026 | $12.81 | $13.09 (2.19%) | $13.22 | $12.23 | 458.60 K | $227.17 M |
| 03/30/2026 | $12.28 | $12.67 (3.18%) | $12.73 | $11.93 | 722.75 K | $219.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
