5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
-31.98%
6 MONTH PERFORMANCE
-13.24%
YEAR-TO-DATE PERFORMANCE
-10.31%
1 YEAR PERFORMANCE
-22.18%
Aeluma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $18.31 | $17.49 (-4.48%) | $18.57 | $17.20 | 663.43 K | $303.53 M |
| 07/06/2026 | $19.28 | $18.91 (-1.92%) | $19.82 | $18.77 | 327.12 K | $328.17 M |
| 07/02/2026 | $20.64 | $18.85 (-8.67%) | $21.24 | $18.31 | 664.38 K | $327.13 M |
| 07/01/2026 | $21.41 | $20.50 (-4.25%) | $21.61 | $20.50 | 454.81 K | $355.76 M |
| 06/30/2026 | $22.31 | $22.08 (-1.03%) | $22.92 | $21.32 | 572.80 K | $383.18 M |
| 06/29/2026 | $20.12 | $22.23 (10.49%) | $22.30 | $19.71 | 608.10 K | $385.79 M |
| 06/26/2026 | $19.47 | $20.02 (2.82%) | $20.17 | $19.25 | 888.20 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 |
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.
