Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Aeluma, Inc. Common Stock (ALMU)

Compare
6.54
-0.38
(-5.49%)
At close: April 3 at 4:00:01 PM EDT
6.86
+0.32
+(4.89%)
After hours: April 3 at 6:18:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.907.096.546.546.5471,800
Apr 2, 20257.157.186.806.936.93140,100
Apr 1, 20257.137.406.637.077.0771,300
Mar 31, 20257.407.757.107.217.2195,200
Mar 28, 20257.007.256.757.037.0387,600
Mar 27, 20257.007.506.126.516.51177,400
Mar 26, 20256.256.306.006.106.1016,300
Mar 25, 20256.076.325.906.256.2537,400
Mar 24, 20256.106.256.106.106.1026,800
Mar 21, 20256.306.305.906.106.10172,600
Mar 20, 20256.006.256.006.076.0742,500
Mar 19, 20256.006.055.915.915.913,800
Mar 18, 20256.206.206.006.006.0048,800
Mar 17, 20256.126.306.006.206.2017,600
Mar 14, 20256.206.306.076.086.0845,100
Mar 13, 20256.256.306.066.156.1527,600
Mar 12, 20256.266.346.256.256.2511,700
Mar 11, 20256.206.296.206.206.2031,500
Mar 10, 20256.506.506.056.186.1831,200
Mar 7, 20256.416.666.086.296.2937,600
Mar 6, 20256.306.446.036.366.3618,800
Mar 5, 20256.307.126.266.506.5014,900
Mar 4, 20256.156.705.906.446.4415,200
Mar 3, 20256.506.506.056.106.1035,100
Feb 28, 20256.456.826.216.396.3924,500
Feb 27, 20256.777.066.186.446.448,700
Feb 26, 20256.547.506.256.906.9069,500
Feb 25, 20256.006.405.696.286.2854,700
Feb 24, 20256.506.505.755.935.9340,200
Feb 21, 20256.506.676.366.506.5024,800
Feb 20, 20256.416.516.316.506.5015,000
Feb 19, 20256.606.606.266.286.2827,400
Feb 18, 20256.156.746.156.556.557,500
Feb 14, 20256.256.576.106.156.1513,500
Feb 13, 20256.256.816.256.746.742,600
Feb 12, 20256.366.365.916.256.258,300
Feb 11, 20256.706.756.306.306.306,700
Feb 10, 20256.826.826.606.706.7011,000
Feb 7, 20256.817.316.756.756.7526,100
Feb 6, 20256.837.106.756.996.992,800
Feb 5, 20257.107.207.017.027.02900
Feb 4, 20256.307.256.307.057.0522,100
Feb 3, 20256.917.006.006.306.3022,400
Jan 31, 20257.057.106.956.956.953,400
Jan 30, 20257.027.026.926.926.927,700
Jan 29, 20257.117.117.007.007.004,900
Jan 28, 20257.197.197.007.027.024,400
Jan 27, 20257.207.407.007.027.0229,500
Jan 24, 20257.207.227.007.207.2010,000
Jan 23, 20257.507.506.957.257.258,700
Jan 22, 20257.107.907.007.507.5037,200
Jan 21, 20257.238.016.756.756.7520,600
Jan 17, 20257.357.356.976.976.9711,700
Jan 16, 20257.508.027.207.357.3517,100
Jan 15, 20257.408.116.667.747.7435,600
Jan 14, 20257.437.566.937.517.5142,100
Jan 13, 20257.298.157.297.417.4123,800
Jan 10, 20257.768.347.297.407.4053,100
Jan 8, 20258.008.107.287.557.5551,600
Jan 7, 20258.008.477.557.617.6124,600
Jan 6, 20257.757.857.657.757.7519,800
Jan 3, 20257.958.907.777.837.8314,100
Jan 2, 20257.708.507.707.717.7114,000
Dec 31, 20248.308.857.657.657.6510,000
Dec 30, 20247.908.887.507.707.7018,100
Dec 27, 20249.899.897.627.807.8041,200
Dec 26, 20248.5010.008.509.609.60100,500
Dec 24, 20247.008.057.007.927.927,900
Dec 23, 20248.448.506.886.886.8810,800
Dec 20, 20248.498.506.998.508.5035,300
Dec 19, 20248.5010.218.388.508.5035,000
Dec 18, 202412.2412.257.458.108.1086,800
Dec 17, 20248.4311.757.8810.9810.9898,800
Dec 16, 20247.4010.257.407.777.7779,500
Dec 13, 20244.6818.004.687.197.1996,800
Dec 12, 20244.494.854.254.684.684,900
Dec 11, 20243.605.303.564.404.4019,900
Dec 10, 20243.643.653.643.653.65700
Dec 9, 20243.733.753.623.623.623,700
Dec 6, 20243.673.723.673.723.721,200
Dec 5, 20243.703.753.573.693.692,300
Dec 4, 20243.693.703.673.673.676,700
Dec 3, 20243.133.703.133.703.7013,500
Dec 2, 20243.223.503.223.333.338,400
Nov 29, 20243.203.643.203.353.357,200
Nov 27, 20243.453.493.253.253.253,400
Nov 26, 20243.373.403.373.403.40900
Nov 25, 20243.453.513.223.293.298,700
Nov 22, 20243.543.703.533.553.5534,100
Nov 21, 20243.453.673.453.593.5915,100
Nov 20, 20243.303.303.303.303.305,100
Nov 19, 20243.083.253.083.253.25600
Nov 18, 20243.453.633.453.543.541,800
Nov 15, 20243.273.303.253.253.251,500
Nov 14, 20243.453.453.283.363.361,200
Nov 13, 20243.433.433.303.303.301,000
Nov 12, 20243.603.613.603.613.61400
Nov 11, 20243.403.463.303.463.469,800
Nov 8, 20243.053.153.053.153.153,100
Nov 7, 20242.803.052.803.053.052,800
Nov 6, 20242.912.912.902.902.902,600
Nov 5, 20242.983.152.753.153.15700
Nov 4, 20242.952.982.902.982.982,000
Nov 1, 20243.093.093.093.093.09-
Oct 31, 20243.103.103.093.093.093,500
Oct 30, 20243.003.103.003.073.072,500
Oct 29, 20243.133.133.133.133.13400
Oct 28, 20243.073.072.592.592.591,300
Oct 25, 20242.902.902.902.902.90-
Oct 24, 20242.902.902.902.902.90-
Oct 23, 20243.153.202.902.902.903,300
Oct 22, 20242.923.202.923.203.202,400
Oct 21, 20242.983.002.522.902.9011,800
Oct 18, 20243.403.403.053.053.059,500
Oct 17, 20243.243.353.243.353.351,000
Oct 16, 20243.253.253.253.253.25600
Oct 15, 20243.353.353.103.223.221,200
Oct 14, 20243.353.353.353.353.35200
Oct 11, 20243.353.403.303.303.301,300
Oct 10, 20243.303.303.303.303.30-
Oct 9, 20243.303.303.303.303.30100
Oct 8, 20243.253.253.253.253.25-
Oct 7, 20243.253.253.253.253.25-
Oct 4, 20243.253.253.253.253.25-
Oct 3, 20243.103.253.103.253.251,400
Oct 2, 20243.043.043.043.043.04300
Oct 1, 20243.173.173.173.173.17100
Sep 30, 20243.173.173.173.173.17700
Sep 27, 20242.973.252.973.173.173,400
Sep 26, 20242.942.972.912.972.977,100
Sep 25, 20242.982.982.982.982.98200
Sep 24, 20242.862.932.862.932.933,000
Sep 23, 20242.903.002.893.003.0020,400
Sep 20, 20242.992.992.902.962.9610,900
Sep 19, 20242.883.152.802.952.9514,800
Sep 18, 20242.502.772.502.732.73900
Sep 17, 20242.502.662.502.602.602,000
Sep 16, 20242.652.652.652.652.65200
Sep 13, 20242.692.692.682.682.68300
Sep 12, 20242.652.792.502.792.793,700
Sep 11, 20242.502.802.502.802.802,800
Sep 10, 20242.782.782.572.572.578,400
Sep 9, 20242.842.842.802.842.84400
Sep 6, 20242.802.802.752.802.802,600
Sep 5, 20242.902.902.752.812.812,300
Sep 4, 20242.902.902.902.902.90-
Sep 3, 20242.852.912.852.902.903,700
Aug 30, 20242.912.912.792.792.79800
Aug 29, 20242.932.932.912.912.91300
Aug 28, 20242.912.912.912.912.91-
Aug 27, 20242.952.952.912.912.91500
Aug 26, 20242.902.952.902.952.952,300
Aug 23, 20243.003.072.752.852.853,400
Aug 22, 20243.053.053.053.053.05-
Aug 21, 20243.053.053.053.053.05-
Aug 20, 20242.803.052.753.053.053,000
Aug 19, 20242.852.962.852.962.96400
Aug 16, 20243.023.022.762.762.762,700
Aug 15, 20242.852.902.802.892.8916,300
Aug 14, 20242.912.912.912.912.91400
Aug 13, 20242.852.952.852.902.903,300
Aug 12, 20242.912.952.912.912.912,500
Aug 9, 20243.103.102.753.003.004,200
Aug 8, 20243.053.103.053.103.10800
Aug 7, 20243.053.153.053.153.15300
Aug 6, 20242.953.052.953.053.052,600
Aug 5, 20243.203.203.003.013.0114,300
Aug 2, 20243.293.293.293.293.29100
Aug 1, 20243.303.303.303.303.302,200
Jul 31, 20243.003.003.003.003.00-
Jul 30, 20243.003.003.003.003.00-
Jul 29, 20243.703.703.003.003.0013,200
Jul 26, 20243.523.743.523.703.703,800
Jul 25, 20243.483.483.363.453.45700
Jul 24, 20243.363.483.363.483.482,900
Jul 23, 20243.603.603.593.603.6012,100
Jul 22, 20243.123.703.123.653.6529,400
Jul 19, 20243.133.133.133.133.13-
Jul 18, 20243.003.133.003.133.13200
Jul 17, 20243.203.253.203.203.203,100
Jul 16, 20243.213.213.203.203.201,300
Jul 15, 20243.053.203.053.203.20600
Jul 12, 20242.933.062.793.063.061,600
Jul 11, 20243.003.002.952.952.959,700
Jul 10, 20242.993.102.992.992.9913,600
Jul 9, 20243.303.453.003.003.006,200
Jul 8, 20243.413.553.413.503.501,000
Jul 5, 20243.423.603.423.603.604,600
Jul 3, 20243.413.413.413.413.41-
Jul 2, 20243.473.473.413.413.41900
Jul 1, 20243.553.563.553.553.551,500
Jun 28, 20243.603.603.543.593.593,200
Jun 27, 20243.403.693.403.553.551,800
Jun 26, 20243.143.143.143.143.14800
Jun 25, 20243.153.233.113.143.143,700
Jun 24, 20243.053.143.013.143.142,500
Jun 21, 20243.203.202.953.003.0010,700
Jun 20, 20243.003.202.953.203.204,200
Jun 18, 20243.433.453.003.003.0028,100
Jun 17, 20243.403.453.403.403.404,600
Jun 14, 20243.553.583.403.413.412,500
Jun 13, 20243.553.553.323.543.544,500
Jun 12, 20243.503.603.373.503.509,100
Jun 11, 20243.373.693.373.653.656,700
Jun 10, 20243.703.703.263.413.412,200
Jun 7, 20243.183.483.173.483.482,600
Jun 6, 20243.433.703.033.253.257,200
Jun 5, 20243.503.553.023.553.553,000
Jun 4, 20243.383.603.203.603.602,000
Jun 3, 20243.303.653.303.303.302,200
May 31, 20243.353.403.213.303.3015,700
May 30, 20243.363.363.203.353.359,900
May 29, 20243.503.503.353.353.358,700
May 28, 20243.673.673.303.503.509,300
May 24, 20243.563.633.553.633.631,300
May 23, 20243.583.753.503.603.608,600
May 22, 20243.753.753.603.613.616,600
May 21, 20243.963.963.613.753.7511,200
May 20, 20243.753.803.703.753.7543,700
May 17, 20243.393.583.393.393.399,600
May 16, 20243.553.793.253.503.5019,700
May 15, 20243.543.793.383.653.6529,800
May 14, 20242.854.832.853.843.84198,900
May 13, 20242.902.902.802.802.801,200
May 10, 20242.682.902.512.902.902,200
May 9, 20242.712.712.712.712.71200
May 8, 20242.752.752.752.752.751,200
May 7, 20242.992.992.752.752.752,400
May 6, 20242.722.802.722.802.80300
May 3, 20242.902.902.902.902.90-
May 2, 20242.902.902.902.902.90-
May 1, 20242.902.902.902.902.90300
Apr 30, 20243.003.103.003.053.052,300
Apr 29, 20243.053.053.053.053.05-
Apr 26, 20243.003.053.003.053.052,600
Apr 25, 20242.802.822.522.522.521,200
Apr 24, 20242.952.952.952.952.95-
Apr 23, 20242.682.952.682.952.953,900
Apr 22, 20243.003.002.902.902.90700
Apr 19, 20242.902.902.902.902.90-
Apr 18, 20242.902.902.902.902.90200
Apr 17, 20242.752.902.752.792.7912,500
Apr 16, 20242.802.802.602.752.751,600
Apr 15, 20243.003.003.003.003.00-
Apr 12, 20243.003.003.003.003.00400
Apr 11, 20242.852.902.852.902.902,500
Apr 10, 20242.902.912.902.912.91400
Apr 9, 20243.003.003.003.003.00400
Apr 8, 20242.952.952.952.952.951,000
Apr 5, 20243.003.003.003.003.00-
Apr 4, 20243.033.242.623.003.0016,600

Related Tickers

GUER Guerrilla RF, Inc.
1.5100
0.00%
 
LAES SEALSQ Corp
2.5500
-8.27%
 
SKYT SkyWater Technology, Inc.
6.39
-10.63%
 
SITM SiTime Corporation
127.40
-19.50%
 
WKEY WISeKey International Holding AG
3.8800
-4.20%
 
ALGM Allegro MicroSystems, Inc.
22.89
-11.66%
 
BCHPY BrainChip Holdings Ltd
5.67
0.00%
 
QUIK QuickLogic Corporation
4.6200
-9.50%
 
CEVA CEVA, Inc.
22.55
-13.96%
 
AWE.L Alphawave IP Group plc
133.40
-3.12%