5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
-5.14%
3 MONTH PERFORMANCE
+7.39%
6 MONTH PERFORMANCE
-28.66%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
+144.30%
Aeluma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $17.60 | $17.15 (-2.56%) | $18.05 | $16.91 | 394.68 K | $277.47 M |
| 01/27/2026 | $16.43 | $16.88 (2.74%) | $17.19 | $15.92 | 343.73 K | $272.46 M |
| 01/26/2026 | $16.71 | $16.06 (-3.89%) | $17.12 | $15.86 | 450.41 K | $259.23 M |
| 01/23/2026 | $17.48 | $16.74 (-4.23%) | $18.13 | $16.62 | 509.90 K | $270.20 M |
| 01/22/2026 | $19.02 | $17.65 (-7.2%) | $19.12 | $17.50 | 446.74 K | $284.89 M |
| 01/21/2026 | $20.66 | $18.65 (-9.73%) | $21.39 | $18.00 | 691.70 K | $301.03 M |
| 01/20/2026 | $20.51 | $20.55 (0.2%) | $22.25 | $20.09 | 497.22 K | $331.70 M |
| 01/16/2026 | $21.96 | $21.58 (-1.73%) | $22.48 | $20.84 | 323.40 K | $348.33 M |
| 01/15/2026 | $21.43 | $21.63 (0.93%) | $23.37 | $21.28 | 334.04 K | $349.13 M |
| 01/14/2026 | $22.25 | $21.46 (-3.55%) | $22.66 | $20.70 | 405.41 K | $346.39 M |
| 01/13/2026 | $23.21 | $22.60 (-2.63%) | $24.20 | $22.35 | 420.90 K | $364.79 M |
| 01/12/2026 | $22.19 | $22.70 (2.3%) | $23.47 | $21.06 | 302.20 K | $366.40 M |
| 01/09/2026 | $22.45 | $22.23 (-0.98%) | $23.25 | $21.77 | 549.83 K | $358.82 M |
| 01/08/2026 | $19.35 | $22.36 (15.56%) | $23.20 | $19.35 | 815.00 K | $360.92 M |
| 01/07/2026 | $19.74 | $19.36 (-1.93%) | $19.95 | $19.04 | 194.12 K | $312.49 M |
| 01/06/2026 | $19.58 | $20.04 (2.35%) | $20.50 | $18.88 | 362.00 K | $323.47 M |
| 01/05/2026 | $18.10 | $19.24 (6.3%) | $19.47 | $18.00 | 518.19 K | $310.56 M |
| 01/02/2026 | $17.29 | $17.80 (2.95%) | $18.01 | $16.40 | 501.42 K | $287.31 M |
| 12/31/2025 | $17.29 | $17.17 (-0.69%) | $17.66 | $16.75 | 182.50 K | $277.14 M |
| 12/30/2025 | $17.26 | $17.39 (0.75%) | $18.70 | $17.00 | 330.73 K | $280.69 M |
| 12/29/2025 | $18.00 | $17.05 (-5.28%) | $18.39 | $16.76 | 487.81 K | $275.21 M |
| 12/26/2025 | $17.01 | $18.08 (6.29%) | $18.95 | $16.25 | 1.04 M | $291.83 M |
| 12/24/2025 | $15.01 | $16.09 (7.2%) | $16.47 | $14.76 | 252.90 K | $259.71 M |
| 12/23/2025 | $14.75 | $14.88 (0.88%) | $15.69 | $14.58 | 249.98 K | $240.18 M |
| 12/22/2025 | $15.06 | $14.87 (-1.26%) | $15.24 | $14.55 | 293.30 K | $240.02 M |
| 12/19/2025 | $14.49 | $14.50 (0.07%) | $15.37 | $14.39 | 708.15 K | $234.05 M |
| 12/18/2025 | $14.59 | $14.35 (-1.64%) | $14.92 | $14.00 | 307.49 K | $231.63 M |
| 12/17/2025 | $16.32 | $14.22 (-12.87%) | $16.69 | $14.01 | 539.67 K | $229.53 M |
| 12/16/2025 | $16.32 | $16.36 (0.25%) | $17.51 | $15.93 | 217.07 K | $264.07 M |
| 12/15/2025 | $18.03 | $16.58 (-8.04%) | $18.42 | $16.54 | 383.14 K | $267.62 M |
| 12/12/2025 | $17.80 | $18.15 (1.97%) | $18.41 | $17.08 | 306.14 K | $292.96 M |
| 12/11/2025 | $17.32 | $17.83 (2.94%) | $18.52 | $17.01 | 346.00 K | $287.80 M |
| 12/10/2025 | $17.45 | $17.58 (0.74%) | $18.43 | $17.25 | 589.60 K | $283.76 M |
| 12/09/2025 | $16.00 | $17.09 (6.81%) | $17.33 | $15.74 | 423.83 K | $275.85 M |
| 12/08/2025 | $16.24 | $16.08 (-0.99%) | $16.88 | $15.73 | 268.61 K | $259.55 M |
| 12/05/2025 | $16.54 | $16.14 (-2.42%) | $16.66 | $15.29 | 233.12 K | $260.52 M |
| 12/04/2025 | $15.37 | $16.43 (6.9%) | $16.68 | $14.76 | 376.21 K | $265.20 M |
| 12/03/2025 | $14.00 | $15.28 (9.14%) | $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 |
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.
