Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Aeluma, Inc. - Common Stock (ALMU)

17.75
+2.12 (13.56%)
NASDAQ · Last Trade: Feb 25th, 12:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aeluma, Inc. - Common Stock (ALMU)

DateOpenHighLowCloseVolumeAdjusted Close
2/24/202615.7618.0015.6317.75866,69117.75
2/23/202615.4616.0515.2015.63202,96115.63
2/20/202615.9616.8015.2715.38181,76515.38
2/19/202615.6716.0715.2815.99156,87215.99
2/18/202616.2016.5615.6615.92213,69615.92
2/17/202614.4316.4014.1015.98371,77015.98
2/13/202615.5016.1213.8314.43594,11314.43
2/12/202616.2216.2515.0015.38455,74015.38
2/11/202616.9717.2616.2516.79741,15616.79
2/10/202615.2116.9915.2116.63686,16516.63
2/09/202615.2015.3814.5914.90287,09314.90
2/06/202614.2515.4014.1915.06280,81215.06
2/05/202614.3714.5813.6913.86407,20013.86
2/04/202615.6515.7013.8514.76550,24514.76
2/03/202615.9916.2315.1315.91225,10415.91
2/02/202615.8016.2815.2115.85350,87515.85
1/30/202616.8217.3315.3615.79440,15715.79
1/29/202617.2217.5716.0117.17337,63917.17
1/28/202617.6018.0516.9117.15395,19217.15
1/27/202616.4317.1915.9216.88341,17016.88
1/26/202616.7117.1215.8616.06450,24616.06
1/23/202617.4818.1316.6216.74509,89916.74
1/22/202619.0219.1217.5017.65446,58917.65
1/21/202620.6621.3918.0018.65691,67818.65
1/20/202620.5122.2520.0920.55496,59920.55
1/16/202621.9622.4820.8421.58323,36621.58
1/15/202621.4323.3721.2721.63334,00621.63
1/14/202622.2522.6620.7021.46401,90321.46
1/13/202623.2124.2022.3522.60419,73322.60
1/12/202622.1923.4721.0622.70301,55922.70
1/09/202622.4523.2521.7722.23549,92722.23
1/08/202619.3523.2019.3522.36814,51722.36
1/07/202619.7419.9519.0419.36193,88219.36
1/06/202619.5820.5018.8820.04359,73820.04
1/05/202618.1019.4718.0019.24517,92619.24
1/02/202617.2918.0116.4017.80501,42117.80
12/31/202517.2917.6616.7517.17182,49917.17
12/30/202517.2618.7017.0017.39330,58217.39
12/29/202518.0018.3916.7617.05486,77717.05
12/26/202517.0118.9516.2518.071,040,62718.07
12/24/202515.0116.4714.7616.09252,89916.09
12/23/202514.7515.6914.5814.88249,73214.88
12/22/202515.0615.2414.5514.87293,25314.87
12/19/202514.4915.3714.3914.50708,14614.50
12/18/202514.5914.9214.0014.35307,36614.35
12/17/202516.3216.6914.0114.22539,25714.22
12/16/202516.3217.5115.9316.36216,95216.36
12/15/202518.0318.4216.5416.58382,97116.58
12/12/202517.8018.4117.0818.15306,13518.15
12/11/202517.3218.5217.0117.83345,96817.83
12/10/202517.4518.4317.2517.58589,58817.58
12/09/202516.0017.3315.7417.09423,52317.09
12/08/202516.2416.8815.7316.08268,27316.08
12/05/202516.5416.6615.2916.14233,11716.14
12/04/202515.3716.6814.7616.43376,17116.43
12/03/202514.0015.4213.7115.28397,37215.28
12/02/202513.2714.4213.2713.90129,40613.90
12/01/202513.8813.8813.1513.19157,66013.19
11/28/202513.9714.1513.6314.02111,33314.02
11/26/202513.8414.1513.6413.68265,79313.68
11/25/202513.6013.8713.1013.81167,88913.81