Loading live market data…

Aeluma, Inc.

NASDAQ:ALMU

$17.04 USD

$0.82 (5.06%)

Volume
471.78K
Average Volume
1.67M
Market Capitalization
$241.47M
P/E Ratio
-49.15
Dividend Yield
0.00%
Price Target
$25.00
Year High
$31.79
Year Low
$10.24
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$26.10
Date Opening Price Closing Price %Chg Volume
2026-07-14 $16.73 $17.04 1.85% 471.78K
2026-07-13 $16.97 $16.22 -4.42% 729.9K
2026-07-10 $17.99 $17.60 -2.17% 352.19K
2026-07-09 $18.85 $18.25 -3.18% 360.41K
2026-07-08 $17.02 $17.74 4.23% 446.19K
2026-07-07 $18.31 $17.49 -4.48% 663.43K
2026-07-06 $19.28 $18.91 -1.92% 327.12K
2026-07-02 $20.64 $18.85 -8.67% 664.38K
2026-07-01 $21.41 $20.50 -4.25% 454.81K
2026-06-30 $22.31 $22.08 -1.03% 572.8K
2026-06-29 $20.12 $22.23 10.49% 608.1K
2026-06-26 $19.47 $20.02 2.82% 888.2K
2026-06-25 $21.78 $20.40 -6.34% 693.1K
2026-06-24 $21.84 $21.03 -3.71% 826.5K
2026-06-23 $21.87 $21.84 -0.14% 628.75K
2026-06-22 $24.25 $23.35 -3.71% 845.1K
2026-06-18 $25.78 $24.19 -6.17% 739.4K
2026-06-17 $23.90 $24.86 4.02% 593.3K
2026-06-16 $24.93 $23.62 -5.25% 598.73K
2026-06-15 $26.50 $24.93 -5.92% 1.06M
2026-06-12 $24.63 $25.20 2.31% 830.53K
2026-06-11 $22.44 $24.84 10.70% 880.52K
2026-06-10 $22.15 $22.30 0.68% 1.02M
2026-06-09 $24.54 $22.56 -8.07% 1.31M
2026-06-08 $23.54 $24.49 4.04% 882.82K
2026-06-05 $26.37 $22.59 -14.33% 1.38M
2026-06-04 $25.14 $27.21 8.23% 1.03M
2026-06-03 $26.86 $26.80 -0.22% 1.35M
2026-06-02 $26.46 $26.56 0.38% 1.81M
2026-06-01 $21.54 $26.21 21.68% 2.29M
2026-05-29 $22.69 $21.58 -4.89% 1.32M
2026-05-28 $23.37 $23.09 -1.20% 1.02M
2026-05-27 $24.70 $23.17 -6.19% 949.18K
2026-05-26 $23.82 $24.36 2.27% 1.94M
2026-05-22 $23.40 $22.64 -3.25% 983.6K
2026-05-21 $20.83 $23.31 11.91% 1.7M
2026-05-20 $21.63 $20.95 -3.14% 1.51M
2026-05-19 $20.17 $21.94 8.78% 1.63M
2026-05-18 $24.40 $20.76 -14.92% 2.07M
2026-05-15 $23.61 $24.86 5.29% 1.96M
2026-05-14 $24.90 $26.65 7.03% 5.24M
2026-05-13 $28.17 $31.49 11.79% 2.97M
2026-05-12 $27.05 $27.11 0.22% 1.67M
2026-05-11 $23.93 $28.18 17.76% 2.06M
2026-05-08 $24.79 $24.41 -1.53% 1.23M
2026-05-07 $27.46 $23.97 -12.71% 2.02M
2026-05-06 $26.62 $28.43 6.80% 2.2M
2026-05-05 $24.38 $27.38 12.31% 2.72M
2026-05-04 $25.85 $22.96 -11.18% 2.31M
2026-05-01 $23.65 $25.58 8.16% 2.3M
2026-04-30 $18.90 $23.29 23.23% 2M
2026-04-29 $18.79 $19.17 2.02% 865.9K
2026-04-28 $18.48 $18.91 2.33% 1.72M
2026-04-27 $19.99 $19.98 -0.05% 2.01M
2026-04-24 $20.01 $19.20 -4.05% 1.87M
2026-04-23 $20.31 $18.71 -7.88% 1.83M
2026-04-22 $18.15 $21.19 16.75% 2.58M
2026-04-21 $18.07 $17.28 -4.37% 1.95M
2026-04-20 $15.77 $16.67 5.71% 1.04M
2026-04-17 $17.59 $16.12 -8.36% 1.96M
2026-04-16 $16.49 $17.35 5.22% 1.89M
2026-04-15 $15.04 $16.63 10.57% 3.41M
2026-04-14 $16.24 $14.26 -12.19% 3.04M
2026-04-13 $14.03 $15.35 9.41% 13.46M
2026-04-10 $10.86 $10.76 -0.92% 956K
2026-04-09 $11.46 $10.73 -6.37% 963K
2026-04-08 $12.50 $11.49 -8.08% 735.51K
2026-04-07 $11.77 $11.70 -0.59% 592.6K
2026-04-06 $13.51 $11.74 -13.10% 631.5K
2026-04-02 $12.31 $13.44 9.18% 193.86K
2026-04-01 $13.38 $12.85 -3.96% 328.38K
2026-03-31 $12.81 $13.09 2.19% 458.6K
2026-03-30 $12.28 $12.67 3.18% 722.74K
2026-03-27 $12.36 $12.20 -1.29% 652.08K
2026-03-26 $12.61 $12.80 1.51% 685K
2026-03-25 $13.24 $12.82 -3.17% 414.4K
2026-03-24 $12.81 $12.98 1.33% 441.16K
2026-03-23 $12.65 $12.98 2.61% 736.95K
2026-03-20 $13.99 $13.27 -5.15% 745.84K
2026-03-19 $13.96 $14.06 0.72% 544.43K
2026-03-18 $14.31 $14.27 -0.28% 581.41K
2026-03-17 $14.84 $14.33 -3.44% 472.55K
2026-03-16 $15.00 $14.93 -0.47% 401.3K
2026-03-13 $14.95 $14.81 -0.94% 415.62K
2026-03-12 $15.84 $14.79 -6.63% 599.91K
2026-03-11 $16.24 $16.08 -0.99% 411.82K
2026-03-10 $15.52 $15.82 1.93% 566.7K
2026-03-09 $14.85 $15.40 3.70% 719.01K
2026-03-06 $15.10 $15.02 -0.53% 724.03K
2026-03-05 $17.43 $15.72 -9.81% 1.09M