5 DAY PERFORMANCE
-36.91%
1 MONTH PERFORMANCE
+0.33%
3 MONTH PERFORMANCE
+6.72%
6 MONTH PERFORMANCE
+14.84%
YEAR-TO-DATE PERFORMANCE
-10.31%
1 YEAR PERFORMANCE
+27.17%
Aeluma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $28.17 | $30.45 (8.09%) | $31.49 | $27.59 | 1.82 M | $529.54 M |
| 05/12/2026 | $27.05 | $27.11 (0.22%) | $30.95 | $26.02 | 1.67 M | $484.62 M |
| 05/11/2026 | $23.93 | $28.18 (17.76%) | $30.20 | $23.50 | 2.06 M | $503.74 M |
| 05/08/2026 | $24.79 | $24.41 (-1.53%) | $25.33 | $23.98 | 1.23 M | $436.35 M |
| 05/07/2026 | $27.46 | $23.97 (-12.71%) | $27.47 | $23.22 | 2.02 M | $428.49 M |
| 05/06/2026 | $26.62 | $28.43 (6.8%) | $28.73 | $24.46 | 2.20 M | $508.21 M |
| 05/05/2026 | $24.38 | $27.38 (12.31%) | $28.39 | $23.28 | 2.72 M | $489.44 M |
| 05/04/2026 | $25.85 | $22.96 (-11.18%) | $26.07 | $22.85 | 2.31 M | $410.43 M |
| 05/01/2026 | $23.65 | $25.58 (8.16%) | $26.22 | $23.61 | 2.30 M | $457.27 M |
| 04/30/2026 | $18.90 | $23.29 (23.23%) | $23.65 | $18.90 | 2.00 M | $416.33 M |
| 04/29/2026 | $18.79 | $19.17 (2.02%) | $19.55 | $18.28 | 865.90 K | $342.68 M |
| 04/28/2026 | $18.48 | $18.91 (2.33%) | $19.20 | $17.88 | 1.72 M | $338.03 M |
| 04/27/2026 | $19.99 | $19.98 (-0.05%) | $20.92 | $17.56 | 2.01 M | $357.16 M |
| 04/24/2026 | $20.01 | $19.20 (-4.05%) | $20.87 | $18.25 | 1.87 M | $343.22 M |
| 04/23/2026 | $20.31 | $18.71 (-7.88%) | $20.77 | $18.00 | 1.83 M | $334.46 M |
| 04/22/2026 | $18.15 | $21.19 (16.75%) | $21.25 | $17.60 | 2.58 M | $378.79 M |
| 04/21/2026 | $18.07 | $17.28 (-4.37%) | $19.30 | $16.94 | 1.95 M | $308.90 M |
| 04/20/2026 | $15.77 | $16.67 (5.71%) | $17.30 | $15.60 | 1.04 M | $297.99 M |
| 04/17/2026 | $17.59 | $16.12 (-8.36%) | $18.85 | $15.96 | 1.96 M | $288.16 M |
| 04/16/2026 | $16.49 | $17.35 (5.22%) | $17.81 | $15.22 | 1.89 M | $310.15 M |
| 04/15/2026 | $15.04 | $16.63 (10.57%) | $18.35 | $15.00 | 3.41 M | $297.28 M |
| 04/14/2026 | $16.24 | $14.26 (-12.19%) | $16.78 | $13.90 | 3.04 M | $254.91 M |
| 04/13/2026 | $14.03 | $15.35 (9.41%) | $16.56 | $13.95 | 13.46 M | $274.40 M |
| 04/10/2026 | $10.86 | $10.76 (-0.92%) | $12.48 | $10.75 | 956.00 K | $192.35 M |
| 04/09/2026 | $11.46 | $10.73 (-6.37%) | $11.50 | $10.24 | 963.00 K | $191.81 M |
| 04/08/2026 | $12.50 | $11.49 (-8.08%) | $12.63 | $11.24 | 735.51 K | $205.39 M |
| 04/07/2026 | $11.77 | $11.70 (-0.59%) | $12.04 | $11.20 | 592.60 K | $209.15 M |
| 04/06/2026 | $13.51 | $11.74 (-13.1%) | $13.67 | $11.73 | 631.50 K | $209.68 M |
| 04/02/2026 | $12.31 | $13.44 (9.18%) | $13.61 | $12.22 | 193.86 K | $240.25 M |
| 04/01/2026 | $13.38 | $12.85 (-3.96%) | $13.42 | $12.80 | 328.38 K | $229.71 M |
| 03/31/2026 | $12.81 | $13.09 (2.19%) | $13.22 | $12.23 | 458.60 K | $234.00 M |
| 03/30/2026 | $12.28 | $12.67 (3.18%) | $12.73 | $11.93 | 722.75 K | $226.49 M |
| 03/27/2026 | $12.36 | $12.20 (-1.29%) | $12.68 | $11.88 | 652.09 K | $218.09 M |
| 03/26/2026 | $12.61 | $12.80 (1.51%) | $13.02 | $12.29 | 685.00 K | $228.81 M |
| 03/25/2026 | $13.24 | $12.82 (-3.17%) | $13.78 | $12.70 | 414.40 K | $229.17 M |
| 03/24/2026 | $12.81 | $12.98 (1.33%) | $13.39 | $12.81 | 441.16 K | $232.03 M |
| 03/23/2026 | $12.65 | $12.98 (2.61%) | $13.26 | $11.91 | 736.95 K | $232.03 M |
| 03/20/2026 | $13.99 | $13.27 (-5.15%) | $13.99 | $12.82 | 745.84 K | $237.21 M |
| 03/19/2026 | $13.96 | $14.06 (0.72%) | $14.20 | $13.26 | 544.43 K | $251.34 M |
| 03/18/2026 | $14.31 | $14.27 (-0.28%) | $15.28 | $14.13 | 581.41 K | $255.09 M |
| 03/17/2026 | $14.84 | $14.33 (-3.44%) | $15.00 | $14.30 | 472.55 K | $256.16 M |
| 03/16/2026 | $15.00 | $14.93 (-0.47%) | $15.60 | $14.60 | 401.30 K | $266.89 M |
| 03/13/2026 | $14.95 | $14.81 (-0.94%) | $15.52 | $14.68 | 415.62 K | $264.74 M |
| 03/12/2026 | $15.84 | $14.79 (-6.63%) | $15.85 | $14.65 | 599.91 K | $264.39 M |
| 03/11/2026 | $16.24 | $16.08 (-0.99%) | $16.60 | $15.59 | 411.83 K | $287.44 M |
| 03/10/2026 | $15.52 | $15.82 (1.93%) | $16.79 | $15.31 | 566.70 K | $282.80 M |
| 03/09/2026 | $14.85 | $15.40 (3.7%) | $15.70 | $14.26 | 719.01 K | $275.29 M |
| 03/06/2026 | $15.10 | $15.02 (-0.53%) | $16.20 | $15.00 | 724.03 K | $268.50 M |
| 03/05/2026 | $17.43 | $15.72 (-9.81%) | $17.64 | $15.57 | 1.09 M | $281.01 M |
| 03/04/2026 | $19.97 | $18.36 (-8.06%) | $19.97 | $17.09 | 1.18 M | $328.20 M |
| 03/03/2026 | $18.53 | $19.28 (4.05%) | $21.00 | $18.19 | 1.13 M | $344.65 M |
| 03/02/2026 | $16.09 | $19.24 (19.58%) | $20.07 | $15.70 | 2.18 M | $343.93 M |
| 02/27/2026 | $15.50 | $15.47 (-0.19%) | $16.10 | $14.85 | 300.50 K | $276.54 M |
| 02/26/2026 | $16.41 | $16.00 (-2.5%) | $16.79 | $15.48 | 340.61 K | $286.01 M |
| 02/25/2026 | $17.94 | $16.36 (-8.81%) | $18.00 | $15.86 | 660.38 K | $292.45 M |
| 02/24/2026 | $15.76 | $17.75 (12.63%) | $18.00 | $15.63 | 866.92 K | $317.30 M |
| 02/23/2026 | $15.46 | $15.63 (1.1%) | $16.05 | $15.20 | 203.01 K | $279.40 M |
| 02/20/2026 | $15.96 | $15.38 (-3.63%) | $16.80 | $15.27 | 181.77 K | $274.93 M |
| 02/19/2026 | $15.67 | $15.99 (2.04%) | $16.07 | $15.28 | 156.90 K | $285.84 M |
| 02/18/2026 | $16.20 | $15.92 (-1.73%) | $16.56 | $15.66 | 213.70 K | $284.58 M |
| 02/17/2026 | $14.43 | $15.98 (10.74%) | $16.40 | $14.10 | 371.74 K | $285.66 M |
| 02/13/2026 | $15.50 | $14.43 (-6.9%) | $16.12 | $13.83 | 594.11 K | $257.95 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.
