ALMU - Aeluma, Inc.
27.11
-1.070 -3.947%
Share volume: 1,647,662
Last Updated: 05-12-2026
Electronic Equipment/Electronic Components & Accessories:
1.42%
PREVIOUS CLOSE
CHG
CHG%
$28.18
-1.07
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $27.05 | $27.05 | $30.95 | $30.95 | $26.02 | $26.02 | $27.11 | $27.11 | 1,647,662 | $1,647,662.00 |
| 05-11-2026 | $23.93 | $23.93 | $30.20 | $30.20 | $23.50 | $23.50 | $28.18 | $28.18 | 2,061,230 | $2,061,230.00 |
| 05-08-2026 | $24.79 | $24.79 | $25.33 | $25.33 | $23.98 | $23.98 | $24.41 | $24.41 | 1,226,028 | $1,226,028.00 |
| 05-07-2026 | $27.46 | $27.46 | $27.47 | $27.47 | $23.22 | $23.22 | $23.97 | $23.97 | 2,020,638 | $2,020,638.00 |
| 05-06-2026 | $26.62 | $26.62 | $28.73 | $28.73 | $24.46 | $24.46 | $28.43 | $28.43 | 2,195,600 | $2,195,600.00 |
| 05-05-2026 | $24.38 | $24.38 | $28.39 | $28.39 | $23.28 | $23.28 | $27.38 | $27.38 | 2,721,031 | $2,721,031.00 |
| 05-04-2026 | $25.85 | $25.85 | $26.07 | $26.07 | $22.85 | $22.85 | $22.96 | $22.96 | 2,307,609 | $2,307,609.00 |
| 05-01-2026 | $23.65 | $23.65 | $26.22 | $26.22 | $23.61 | $23.61 | $25.58 | $25.58 | 2,298,008 | $2,298,008.00 |
| 04-30-2026 | $18.90 | $18.90 | $23.65 | $23.65 | $18.90 | $18.90 | $23.29 | $23.29 | 1,996,903 | $1,996,903.00 |
| 04-29-2026 | $18.79 | $18.79 | $19.55 | $19.55 | $18.28 | $18.28 | $19.17 | $19.17 | 865,904 | $865,904.00 |