5 DAY PERFORMANCE
+17.19%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
-5.85%
6 MONTH PERFORMANCE
-11.67%
YEAR-TO-DATE PERFORMANCE
+114.77%
1 YEAR PERFORMANCE
+345.26%
Aeluma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.37 | $16.43 (6.9%) | $16.68 | $14.76 | 375.67 K | $265.20 M |
| 12/03/2025 | $14.00 | $15.27 (9.07%) | $15.42 | $13.71 | 397.40 K | $246.64 M |
| 12/02/2025 | $13.27 | $13.90 (4.75%) | $14.42 | $13.27 | 129.84 K | $224.36 M |
| 12/01/2025 | $13.88 | $13.19 (-4.97%) | $13.88 | $13.15 | 157.73 K | $212.90 M |
| 11/28/2025 | $13.97 | $14.02 (0.36%) | $14.15 | $13.64 | 111.33 K | $226.30 M |
| 11/26/2025 | $13.84 | $13.68 (-1.16%) | $14.15 | $13.64 | 265.80 K | $220.81 M |
| 11/25/2025 | $13.60 | $13.81 (1.54%) | $13.87 | $13.10 | 167.90 K | $222.91 M |
| 11/24/2025 | $12.89 | $13.69 (6.21%) | $13.94 | $12.80 | 295.20 K | $220.97 M |
| 11/21/2025 | $11.86 | $12.63 (6.49%) | $12.98 | $11.82 | 279.59 K | $203.86 M |
| 11/20/2025 | $13.27 | $12.00 (-9.57%) | $14.16 | $11.97 | 357.82 K | $193.69 M |
| 11/19/2025 | $12.98 | $12.71 (-2.08%) | $13.77 | $12.56 | 302.56 K | $205.15 M |
| 11/18/2025 | $12.50 | $12.83 (2.64%) | $13.13 | $12.25 | 227.93 K | $207.09 M |
| 11/17/2025 | $13.65 | $12.81 (-6.15%) | $13.65 | $12.68 | 271.30 K | $206.77 M |
| 11/14/2025 | $13.00 | $13.65 (5%) | $13.88 | $12.97 | 361.06 K | $170.24 M |
| 11/13/2025 | $14.04 | $13.41 (-4.49%) | $14.06 | $13.10 | 412.10 K | $167.25 M |
| 11/12/2025 | $14.49 | $14.05 (-3.04%) | $14.61 | $13.65 | 460.63 K | $175.23 M |
| 11/11/2025 | $15.23 | $14.40 (-5.45%) | $15.23 | $14.22 | 256.90 K | $179.60 M |
| 11/10/2025 | $15.30 | $15.38 (0.52%) | $15.80 | $14.57 | 199.24 K | $191.82 M |
| 11/07/2025 | $14.13 | $14.71 (4.1%) | $14.79 | $13.53 | 317.42 K | $183.46 M |
| 11/06/2025 | $15.81 | $14.52 (-8.16%) | $15.95 | $14.15 | 367.78 K | $181.09 M |
| 11/05/2025 | $15.55 | $15.59 (0.26%) | $15.85 | $15.00 | 328.91 K | $194.44 M |
| 11/04/2025 | $15.70 | $15.51 (-1.21%) | $16.18 | $15.31 | 207.78 K | $193.44 M |
| 11/03/2025 | $16.64 | $16.38 (-1.56%) | $16.77 | $15.62 | 241.42 K | $204.29 M |
| 10/31/2025 | $15.99 | $16.31 (2%) | $17.15 | $15.91 | 327.66 K | $203.42 M |
| 10/30/2025 | $15.90 | $15.58 (-2.01%) | $15.90 | $15.20 | 188.74 K | $194.31 M |
| 10/29/2025 | $16.22 | $16.01 (-1.29%) | $16.90 | $15.50 | 267.60 K | $199.68 M |
| 10/28/2025 | $15.90 | $15.97 (0.44%) | $16.19 | $15.42 | 287.02 K | $199.18 M |
| 10/27/2025 | $16.10 | $15.83 (-1.68%) | $16.57 | $15.80 | 322.89 K | $197.43 M |
| 10/24/2025 | $16.47 | $15.73 (-4.49%) | $17.04 | $15.67 | 212.14 K | $196.19 M |
| 10/23/2025 | $15.19 | $16.12 (6.12%) | $16.42 | $15.19 | 185.82 K | $201.05 M |
| 10/22/2025 | $15.93 | $15.23 (-4.39%) | $16.50 | $15.03 | 709.30 K | $189.95 M |
| 10/21/2025 | $16.37 | $16.18 (-1.16%) | $16.86 | $15.77 | 317.10 K | $201.80 M |
| 10/20/2025 | $16.84 | $16.30 (-3.21%) | $17.10 | $16.00 | 511.85 K | $203.29 M |
| 10/17/2025 | $17.77 | $16.70 (-6.02%) | $18.95 | $16.21 | 661.71 K | $208.28 M |
| 10/16/2025 | $21.39 | $18.73 (-12.44%) | $21.75 | $18.58 | 471.50 K | $233.60 M |
| 10/15/2025 | $20.71 | $21.39 (3.28%) | $22.19 | $19.68 | 738.01 K | $266.78 M |
| 10/14/2025 | $17.04 | $19.72 (15.73%) | $20.51 | $16.65 | 650.64 K | $245.95 M |
| 10/13/2025 | $16.80 | $17.42 (3.69%) | $17.59 | $16.49 | 287.14 K | $217.26 M |
| 10/10/2025 | $16.51 | $16.06 (-2.73%) | $17.33 | $16.04 | 404.74 K | $200.30 M |
| 10/09/2025 | $18.05 | $16.50 (-8.59%) | $18.10 | $16.15 | 430.12 K | $205.79 M |
| 10/08/2025 | $17.71 | $17.86 (0.85%) | $18.35 | $16.89 | 332.41 K | $222.75 M |
| 10/07/2025 | $18.16 | $17.55 (-3.36%) | $19.28 | $17.03 | 361.56 K | $218.88 M |
| 10/06/2025 | $18.53 | $18.47 (-0.32%) | $19.08 | $18.10 | 411.48 K | $230.36 M |
| 10/03/2025 | $16.85 | $18.01 (6.88%) | $18.20 | $16.61 | 342.83 K | $224.62 M |
| 10/02/2025 | $17.20 | $16.85 (-2.03%) | $17.76 | $16.38 | 308.39 K | $210.15 M |
| 10/01/2025 | $15.77 | $17.18 (8.94%) | $17.29 | $15.77 | 365.47 K | $214.27 M |
| 09/30/2025 | $17.54 | $16.10 (-8.21%) | $17.54 | $15.85 | 414.07 K | $200.80 M |
| 09/29/2025 | $17.69 | $17.10 (-3.34%) | $19.00 | $16.95 | 389.51 K | $213.27 M |
| 09/26/2025 | $17.74 | $17.64 (-0.56%) | $18.70 | $17.17 | 381.30 K | $220.01 M |
| 09/25/2025 | $18.83 | $18.03 (-4.25%) | $19.31 | $17.80 | 382.80 K | $224.87 M |
| 09/24/2025 | $18.78 | $19.15 (1.97%) | $19.42 | $17.77 | 594.24 K | $238.84 M |
| 09/23/2025 | $20.16 | $18.27 (-9.38%) | $20.16 | $18.16 | 542.98 K | $227.86 M |
| 09/22/2025 | $18.91 | $19.77 (4.55%) | $20.73 | $18.62 | 564.85 K | $246.57 M |
| 09/19/2025 | $15.86 | $19.49 (22.89%) | $19.50 | $15.65 | 1.04 M | $243.08 M |
| 09/18/2025 | $16.55 | $15.87 (-4.11%) | $18.47 | $14.98 | 1.47 M | $197.93 M |
| 09/17/2025 | $16.94 | $17.05 (0.65%) | $17.50 | $16.29 | 311.43 K | $212.65 M |
| 09/16/2025 | $14.74 | $17.11 (16.08%) | $17.24 | $14.51 | 323.10 K | $213.40 M |
| 09/15/2025 | $15.57 | $14.70 (-5.59%) | $15.67 | $14.57 | 221.50 K | $183.34 M |
| 09/12/2025 | $14.87 | $15.44 (3.83%) | $15.48 | $14.53 | 265.81 K | $192.57 M |
| 09/11/2025 | $13.31 | $14.86 (11.65%) | $14.89 | $13.31 | 490.10 K | $185.33 M |
| 09/10/2025 | $16.10 | $13.20 (-18.01%) | $16.43 | $13.02 | 1.57 M | $164.63 M |
| 09/09/2025 | $17.74 | $18.20 (2.59%) | $18.78 | $17.27 | 397.31 K | $226.99 M |
| 09/08/2025 | $17.41 | $17.70 (1.67%) | $17.96 | $17.41 | 138.31 K | $220.76 M |
| 09/05/2025 | $17.71 | $17.45 (-1.47%) | $18.19 | $17.06 | 152.82 K | $217.64 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.
