Skip to main content
ALMU logo

Aeluma, Inc.

ALMUNASDAQTechnologySemiconductors

$6.61Today:- (-)1Y −55.52%

As of Oct 26, 2026 close

Market cap
$116.77M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.38$31.79
Volume (live)
-
Avg. volume (3M)
721.69K

Aeluma (ALMU) Historical Stock Prices

Analyze Aeluma (ALMU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aeluma (ALMU) Interactive Price Chart

Interactive historical price chart showing Aeluma stock price movements and trends across multiple time periods.

Loading chart...

ALMU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ALMU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20267.007.066.596.616.61653.97K
Oct 23, 20267.137.136.896.916.91561.59K
Oct 22, 20267.367.477.027.177.17755.08K
Oct 21, 20267.938.087.627.717.71474.98K
Oct 20, 20267.577.917.387.687.68481.11K
Oct 19, 20268.408.447.617.807.80738.11K
Oct 16, 20268.818.867.597.957.951.98M
Oct 15, 20268.738.958.528.858.85717.77K
Oct 14, 20269.589.588.929.129.12645.68K
Oct 13, 202610.0410.159.559.819.811.19M
Oct 12, 202611.2811.3110.3110.4210.42973.19K
Oct 9, 202612.1612.4011.3511.4011.40496.25K
Oct 8, 202612.7112.7111.7111.9311.93747.88K
Oct 7, 202612.7112.9512.5512.9012.90295.95K
Oct 6, 202613.2413.6913.0013.1213.12492.05K
Oct 5, 202613.1813.1812.3913.0813.08454.17K
Oct 2, 202613.0013.5412.7913.1213.12395.85K
Oct 1, 202612.4512.8012.2212.5812.58298.62K
Sep 30, 202612.9513.1212.3012.3612.36351.56K
Sep 29, 202613.0413.2312.3612.7512.75319.98K
Sep 28, 202613.0913.4712.6512.7612.76264.86K
Sep 25, 202613.7713.7713.1713.2913.29366.22K
Sep 24, 202612.9613.4012.4513.3613.36502.04K
Sep 23, 202613.8213.9013.0813.1813.18477.78K
Sep 22, 202613.4313.9413.0513.9013.90646.77K
Sep 21, 202613.1313.7512.7013.6113.611.04M
Sep 18, 202611.6412.8311.5712.7212.721.62M
Sep 17, 202611.2112.2011.0811.5411.541.81M
Sep 16, 202613.7513.8513.0413.4313.431.27M
Sep 15, 202612.9913.3112.5613.1313.13629.24K
Sep 14, 202612.8812.8812.2512.5412.54590.67K
Sep 11, 202613.5213.7513.3113.4113.41297.39K
Sep 10, 202613.0013.6012.9813.2413.24342.28K
Sep 9, 202613.2113.4412.9713.3013.30292.94K
Sep 8, 202613.2413.6512.9513.3113.31546.55K
Sep 4, 202613.0213.1912.6512.9412.94285.36K
Sep 3, 202612.8512.9512.4612.8312.83312.47K
Sep 2, 202612.6313.1812.6012.8512.85366.00K
Sep 1, 202612.7812.8412.4312.4612.46485.61K
Aug 31, 202613.1113.3012.8013.1013.10393.29K
Aug 28, 202613.7713.8013.0313.1413.14424.41K
Aug 27, 202614.2514.6413.5313.9213.92521.36K
Aug 26, 202614.1014.4513.5213.8213.82438.12K
Aug 25, 202613.9114.4613.9014.2214.22468.30K
Aug 24, 202614.3914.4013.5813.6513.65636.65K
Aug 21, 202615.1415.2914.6014.7714.77546.03K
Aug 20, 202615.2115.3314.6214.9214.92580.85K
Aug 19, 202616.0016.4915.2315.4415.44485.39K
Aug 18, 202616.8017.4616.0116.0716.07510.64K
Aug 17, 202618.5718.6017.7217.7817.78367.19K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.