ALMU - Aeluma, Inc.
12.2
-0.600 -4.918%
Share volume: 652,085
Last Updated: 03-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$12.80
-0.60
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $12.36 | $12.36 | $12.68 | $12.68 | $11.88 | $11.88 | $12.20 | $12.20 | 652,085 | $651,566.00 |
| 03-26-2026 | $12.61 | $12.61 | $13.02 | $13.02 | $12.29 | $12.29 | $12.80 | $12.80 | 684,999 | $684,999.00 |
| 03-25-2026 | $13.24 | $13.24 | $13.78 | $13.78 | $12.70 | $12.70 | $12.82 | $12.82 | 414,362 | $414,362.00 |
| 03-24-2026 | $12.81 | $12.81 | $13.39 | $13.39 | $12.81 | $12.81 | $12.98 | $12.98 | 441,155 | $441,155.00 |
| 03-23-2026 | $12.65 | $12.65 | $13.26 | $13.26 | $11.91 | $11.91 | $12.98 | $12.98 | 736,950 | $736,950.00 |
| 03-20-2026 | $13.99 | $13.99 | $13.99 | $13.99 | $12.82 | $12.82 | $13.27 | $13.27 | 745,842 | $745,842.00 |
| 03-19-2026 | $13.96 | $13.96 | $14.20 | $14.20 | $13.26 | $13.26 | $14.06 | $14.06 | 544,430 | $544,430.00 |
| 03-18-2026 | $14.31 | $14.31 | $15.28 | $15.28 | $14.13 | $14.13 | $14.27 | $14.27 | 581,411 | $581,411.00 |
| 03-17-2026 | $14.84 | $14.84 | $15.00 | $15.00 | $14.30 | $14.30 | $14.33 | $14.33 | 472,546 | $472,546.00 |
| 03-16-2026 | $15.00 | $15.00 | $15.60 | $15.60 | $14.60 | $14.60 | $14.93 | $14.93 | 401,285 | $401,285.00 |