MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALMU — Aeluma, Inc. Common Stock
NasdaqAeluma, Inc. Common Stock
$12.58
+0.22(+1.78%)
- O
- 12.45
- H
- 12.81
- L
- 12.22
- V
- 298.6K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.58
Period Return+86.09%
Period High$31.79
Period Low$6.48
Avg Daily Volume645.6K
Total Trading Days365
ALMU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.45 | $12.81 | $12.22 | $12.58 | +$0.22 | +1.78% | 298,603 | $12.50 | $12.22 $12.81 |
| Sep 30, 2026 | $12.95 | $13.12 | $12.30 | $12.36 | $-0.39 | -3.06% | 372,807 | $12.52 | $12.30 $13.12 |
| Sep 29, 2026 | $13.04 | $13.23 | $12.36 | $12.75 | $-0.01 | -0.08% | 328,220 | $12.76 | $12.36 $13.23 |
| Sep 28, 2026 | $13.09 | $13.47 | $12.65 | $12.76 | $-0.53 | -3.99% | 266,478 | $12.88 | $12.65 $13.47 |
| Sep 25, 2026 | $13.77 | $13.77 | $13.17 | $13.29 | $-0.07 | -0.52% | 366,662 | $13.34 | $13.17 $13.77 |
| Sep 24, 2026 | $12.96 | $13.41 | $12.45 | $13.36 | +$0.18 | +1.37% | 502,968 | $13.00 | $12.45 $13.41 |
| Sep 23, 2026 | $13.82 | $13.90 | $13.08 | $13.18 | $-0.72 | -5.18% | 478,193 | $13.37 | $13.08 $13.90 |
| Sep 22, 2026 | $13.43 | $13.94 | $13.05 | $13.90 | +$0.29 | +2.13% | 650,659 | $13.54 | $13.05 $13.94 |
| Sep 21, 2026 | $13.13 | $13.75 | $12.70 | $13.61 | +$0.89 | +6.95% | 1,055,216 | $13.44 | $12.70 $13.75 |
| Sep 18, 2026 | $11.64 | $12.83 | $11.57 | $12.73 | +$1.18 | +10.22% | 1,624,397 | $12.31 | $11.57 $12.83 |
| Sep 17, 2026 | $11.21 | $12.19 | $11.08 | $11.55 | $-1.89 | -14.04% | 1,831,592 | $11.53 | $11.08 $12.19 |
| Sep 16, 2026 | $13.75 | $13.85 | $13.04 | $13.43 | +$0.30 | +2.28% | 1,579,945 | $13.12 | $13.04 $13.85 |
| Sep 15, 2026 | $12.99 | $13.31 | $12.56 | $13.13 | +$0.59 | +4.70% | 629,158 | $13.01 | $12.56 $13.31 |
| Sep 14, 2026 | $12.88 | $12.88 | $12.25 | $12.54 | $-0.87 | -6.49% | 590,665 | $12.60 | $12.25 $12.88 |
| Sep 11, 2026 | $13.52 | $13.75 | $13.31 | $13.41 | +$0.17 | +1.28% | 297,459 | $13.47 | $13.31 $13.75 |
| Sep 10, 2026 | $13.00 | $13.60 | $12.98 | $13.24 | $-0.06 | -0.45% | 344,634 | $13.34 | $12.98 $13.60 |
| Sep 9, 2026 | $13.21 | $13.44 | $12.97 | $13.30 | $-0.01 | -0.08% | 294,917 | $13.20 | $12.97 $13.44 |
| Sep 8, 2026 | $13.24 | $13.65 | $12.95 | $13.31 | +$0.37 | +2.86% | 550,486 | $13.36 | $12.95 $13.65 |
| Sep 4, 2026 | $13.02 | $13.19 | $12.65 | $12.94 | +$0.11 | +0.86% | 286,085 | $12.86 | $12.65 $13.19 |
| Sep 3, 2026 | $12.85 | $12.95 | $12.46 | $12.83 | $-0.02 | -0.16% | 313,858 | $12.72 | $12.46 $12.95 |
| Sep 2, 2026 | $12.63 | $13.18 | $12.60 | $12.85 | +$0.39 | +3.13% | 365,955 | $12.88 | $12.60 $13.18 |
| Sep 1, 2026 | $12.78 | $12.84 | $12.43 | $12.46 | $-0.64 | -4.89% | 488,447 | $12.56 | $12.43 $12.84 |
| Aug 31, 2026 | $13.11 | $13.30 | $12.80 | $13.10 | $-0.04 | -0.30% | 394,229 | $13.08 | $12.80 $13.30 |
| Aug 28, 2026 | $13.77 | $13.80 | $13.03 | $13.14 | $-0.78 | -5.60% | 425,716 | $13.26 | $13.03 $13.80 |
| Aug 27, 2026 | $14.25 | $14.64 | $13.53 | $13.92 | +$0.10 | +0.72% | 523,717 | $13.83 | $13.53 $14.64 |
| Aug 26, 2026 | $14.10 | $14.45 | $13.52 | $13.82 | $-0.40 | -2.81% | 442,142 | $13.82 | $13.52 $14.45 |
| Aug 25, 2026 | $13.91 | $14.46 | $13.90 | $14.22 | +$0.57 | +4.18% | 470,291 | $14.23 | $13.90 $14.46 |
| Aug 24, 2026 | $14.39 | $14.40 | $13.58 | $13.65 | $-1.12 | -7.58% | 639,433 | $13.89 | $13.58 $14.40 |
| Aug 21, 2026 | $15.14 | $15.29 | $14.60 | $14.77 | $-0.15 | -1.01% | 548,092 | $14.86 | $14.60 $15.29 |
| Aug 20, 2026 | $15.21 | $15.33 | $14.62 | $14.92 | $-0.52 | -3.37% | 580,741 | $14.99 | $14.62 $15.33 |