5 DAY PERFORMANCE
+17.38%
1 MONTH PERFORMANCE
+15.70%
3 MONTH PERFORMANCE
-13.19%
6 MONTH PERFORMANCE
+34.03%
YEAR-TO-DATE PERFORMANCE
-10.31%
1 YEAR PERFORMANCE
-13.77%
Aeluma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.71 | $11.93 (-6.14%) | $12.71 | $11.71 | 749.94 K | $212.87 M |
| 10/07/2026 | $12.71 | $12.90 (1.49%) | $12.95 | $12.55 | 297.14 K | $227.89 M |
| 10/06/2026 | $13.24 | $13.12 (-0.91%) | $13.69 | $13.00 | 493.42 K | $231.77 M |
| 10/05/2026 | $13.18 | $13.08 (-0.76%) | $13.18 | $12.40 | 459.43 K | $231.07 M |
| 10/02/2026 | $13.00 | $13.12 (0.92%) | $13.54 | $12.79 | 401.54 K | $231.77 M |
| 10/01/2026 | $12.45 | $12.58 (1.04%) | $12.81 | $12.22 | 298.79 K | $222.24 M |
| 09/30/2026 | $12.95 | $12.36 (-4.56%) | $13.12 | $12.30 | 372.81 K | $218.35 M |
| 09/29/2026 | $13.04 | $12.75 (-2.22%) | $13.23 | $12.36 | 328.22 K | $225.24 M |
| 09/28/2026 | $13.09 | $12.76 (-2.52%) | $13.47 | $12.65 | 266.48 K | $225.42 M |
| 09/25/2026 | $13.77 | $13.29 (-3.49%) | $13.77 | $13.17 | 366.66 K | $234.78 M |
| 09/24/2026 | $12.96 | $13.36 (3.09%) | $13.41 | $12.45 | 502.97 K | $236.01 M |
| 09/23/2026 | $13.82 | $13.18 (-4.63%) | $13.90 | $13.08 | 478.19 K | $232.83 M |
| 09/22/2026 | $13.43 | $13.90 (3.5%) | $13.94 | $13.05 | 650.66 K | $245.55 M |
| 09/21/2026 | $13.13 | $13.61 (3.66%) | $13.75 | $12.70 | 1.06 M | $240.43 M |
| 09/18/2026 | $11.64 | $12.73 (9.36%) | $12.83 | $11.57 | 1.62 M | $224.89 M |
| 09/17/2026 | $11.21 | $11.55 (3.03%) | $12.19 | $11.08 | 1.83 M | $204.04 M |
| 09/16/2026 | $13.75 | $13.43 (-2.33%) | $13.85 | $13.04 | 1.58 M | $237.25 M |
| 09/15/2026 | $12.99 | $13.13 (1.08%) | $13.31 | $12.56 | 640.51 K | $231.95 M |
| 09/14/2026 | $12.88 | $12.54 (-2.64%) | $12.88 | $12.25 | 591.75 K | $221.53 M |
| 09/11/2026 | $13.52 | $13.41 (-0.81%) | $13.75 | $13.31 | 297.56 K | $232.72 M |
| 09/10/2026 | $13.00 | $13.24 (1.85%) | $13.60 | $12.98 | 344.63 K | $229.77 M |
| 09/09/2026 | $13.21 | $13.30 (0.68%) | $13.44 | $12.97 | 294.92 K | $230.81 M |
| 09/08/2026 | $13.24 | $13.31 (0.53%) | $13.65 | $12.95 | 550.49 K | $230.99 M |
| 09/04/2026 | $13.02 | $12.94 (-0.61%) | $13.19 | $12.65 | 286.10 K | $224.57 M |
| 09/03/2026 | $12.85 | $12.83 (-0.16%) | $12.95 | $12.46 | 313.86 K | $222.66 M |
| 09/02/2026 | $12.63 | $12.85 (1.74%) | $13.18 | $12.60 | 369.38 K | $223.00 M |
| 09/01/2026 | $12.78 | $12.46 (-2.5%) | $12.84 | $12.43 | 488.45 K | $216.24 M |
| 08/31/2026 | $13.11 | $13.10 (-0.08%) | $13.30 | $12.80 | 394.23 K | $227.34 M |
| 08/28/2026 | $13.77 | $13.14 (-4.58%) | $13.80 | $13.03 | 425.72 K | $228.04 M |
| 08/27/2026 | $14.25 | $13.92 (-2.32%) | $14.64 | $13.53 | 523.72 K | $241.57 M |
| 08/26/2026 | $14.10 | $13.82 (-1.99%) | $14.45 | $13.52 | 442.14 K | $239.84 M |
| 08/25/2026 | $13.91 | $14.22 (2.23%) | $14.46 | $13.90 | 470.29 K | $246.78 M |
| 08/24/2026 | $14.39 | $13.65 (-5.14%) | $14.40 | $13.58 | 639.43 K | $236.89 M |
| 08/21/2026 | $15.14 | $14.77 (-2.44%) | $15.29 | $14.60 | 548.09 K | $256.32 M |
| 08/20/2026 | $15.21 | $14.92 (-1.91%) | $15.33 | $14.62 | 582.15 K | $258.93 M |
| 08/19/2026 | $16.00 | $15.44 (-3.5%) | $16.49 | $15.23 | 488.15 K | $267.95 M |
| 08/18/2026 | $16.81 | $16.07 (-4.4%) | $17.47 | $16.01 | 515.71 K | $278.88 M |
| 08/17/2026 | $18.57 | $17.78 (-4.25%) | $18.60 | $17.72 | 369.30 K | $308.56 M |
| 08/14/2026 | $17.77 | $18.42 (3.66%) | $18.70 | $17.69 | 365.62 K | $319.67 M |
| 08/13/2026 | $17.78 | $17.60 (-1.01%) | $18.57 | $17.55 | 368.64 K | $305.44 M |
| 08/12/2026 | $18.54 | $18.05 (-2.64%) | $18.90 | $17.98 | 446.62 K | $313.25 M |
| 08/11/2026 | $17.43 | $18.19 (4.36%) | $18.34 | $17.42 | 342.40 K | $315.68 M |
| 08/10/2026 | $18.47 | $17.25 (-6.61%) | $18.68 | $17.16 | 364.72 K | $299.36 M |
| 08/07/2026 | $17.55 | $18.30 (4.27%) | $18.70 | $17.46 | 451.64 K | $317.58 M |
| 08/06/2026 | $16.30 | $17.09 (4.85%) | $17.80 | $16.10 | 295.50 K | $296.59 M |
| 08/05/2026 | $17.57 | $16.82 (-4.27%) | $18.30 | $16.82 | 421.42 K | $291.90 M |
| 08/04/2026 | $18.29 | $18.24 (-0.27%) | $18.94 | $17.42 | 999.30 K | $316.54 M |
| 08/03/2026 | $15.94 | $16.67 (4.58%) | $17.55 | $15.50 | 709.71 K | $289.30 M |
| 07/31/2026 | $16.51 | $16.20 (-1.88%) | $16.51 | $15.22 | 547.80 K | $281.14 M |
| 07/30/2026 | $15.43 | $15.33 (-0.65%) | $15.66 | $14.88 | 592.50 K | $266.04 M |
| 07/29/2026 | $15.38 | $15.06 (-2.08%) | $16.24 | $14.35 | 806.86 K | $261.36 M |
| 07/28/2026 | $14.81 | $14.19 (-4.19%) | $14.81 | $13.26 | 601.46 K | $246.26 M |
| 07/27/2026 | $14.61 | $14.84 (1.57%) | $15.00 | $13.89 | 377.64 K | $257.54 M |
| 07/24/2026 | $15.70 | $14.22 (-9.43%) | $15.70 | $14.03 | 397.12 K | $246.78 M |
| 07/23/2026 | $15.78 | $15.95 (1.08%) | $16.31 | $15.47 | 268.14 K | $276.80 M |
| 07/22/2026 | $15.92 | $16.01 (0.57%) | $16.97 | $15.75 | 312.90 K | $277.84 M |
| 07/21/2026 | $15.37 | $16.42 (6.83%) | $16.46 | $14.99 | 664.64 K | $284.96 M |
| 07/20/2026 | $15.21 | $14.61 (-3.94%) | $15.27 | $14.33 | 457.20 K | $253.55 M |
| 07/17/2026 | $14.50 | $14.60 (0.69%) | $15.17 | $14.15 | 661.80 K | $253.37 M |
| 07/16/2026 | $15.72 | $15.14 (-3.69%) | $15.82 | $14.76 | 663.01 K | $262.75 M |
| 07/15/2026 | $17.41 | $16.40 (-5.8%) | $17.77 | $15.85 | 561.95 K | $284.61 M |
| 07/14/2026 | $16.73 | $17.04 (1.85%) | $17.41 | $16.44 | 472.10 K | $295.72 M |
| 07/13/2026 | $16.97 | $16.22 (-4.42%) | $17.20 | $15.71 | 729.90 K | $281.49 M |
| 07/10/2026 | $17.99 | $17.60 (-2.17%) | $18.18 | $17.06 | 352.19 K | $305.44 M |
| 07/09/2026 | $18.85 | $18.25 (-3.18%) | $18.85 | $18.20 | 360.41 K | $316.72 M |
| 07/08/2026 | $17.02 | $17.74 (4.23%) | $18.00 | $16.95 | 446.19 K | $307.87 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.
