Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeluma, Inc. - Common Stock (OP:ALMU)

6.100 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2025 6.100 0 -0.15(-2.40%)
Mar 25, 2025 6.070 6.320 5.900 6.250 37,446 +0.15(+2.46%)
Mar 24, 2025 6.100 6.250 6.100 6.100 26,827 +0.00(+0.00%)
Mar 21, 2025 6.300 6.300 5.900 6.100 172,578 +0.03(+0.49%)
Mar 20, 2025 6.000 6.250 6.000 6.070 42,456 +0.16(+2.71%)
Mar 19, 2025 6.000 6.050 5.910 5.910 3,752 -0.09(-1.50%)
Mar 18, 2025 6.200 6.200 6.000 6.000 48,842 -0.20(-3.23%)
Mar 17, 2025 6.120 6.300 6.000 6.200 17,559 +0.12(+1.97%)
Mar 14, 2025 6.200 6.300 6.070 6.080 45,071 -0.07(-1.14%)
Mar 13, 2025 6.250 6.300 6.060 6.150 27,626 -0.10(-1.60%)
Mar 12, 2025 6.260 6.340 6.250 6.250 11,672 +0.05(+0.81%)
Mar 11, 2025 6.200 6.290 6.200 6.200 31,488 +0.03(+0.40%)
Mar 10, 2025 6.269 6.500 6.050 6.175 31,157 -0.12(-1.83%)
Mar 07, 2025 6.420 6.665 6.080 6.290 37,628 -0.07(-1.10%)
Mar 06, 2025 6.300 6.440 6.030 6.360 18,794 -0.14(-2.19%)
Mar 05, 2025 6.298 7.120 6.260 6.503 14,852 +0.06(+0.97%)
Mar 04, 2025 6.150 6.705 5.900 6.440 15,246 +0.34(+5.57%)
Mar 03, 2025 6.500 6.500 6.050 6.100 35,069 -0.29(-4.59%)
Feb 28, 2025 6.330 6.820 6.210 6.394 24,500 -0.05(-0.72%)
Feb 27, 2025 6.770 7.060 6.185 6.440 8,650 -0.46(-6.67%)
Feb 26, 2025 6.540 7.500 6.250 6.900 69,544 +0.62(+9.87%)
Feb 25, 2025 6.000 6.401 5.690 6.280 54,696 +0.36(+5.99%)
Feb 24, 2025 6.500 6.500 5.750 5.925 40,185 -0.58(-8.85%)
Feb 21, 2025 6.500 6.667 6.360 6.500 24,805 +0.00(+0.00%)
Feb 20, 2025 6.463 6.505 6.310 6.500 14,989 +0.22(+3.50%)
Feb 19, 2025 6.600 6.600 6.260 6.280 27,369 -0.27(-4.12%)
Feb 18, 2025 6.150 6.740 6.150 6.550 7,494 +0.40(+6.50%)
Feb 14, 2025 6.450 6.570 6.100 6.150 13,549 -0.59(-8.75%)
Feb 13, 2025 6.250 6.808 6.250 6.740 2,595 +0.49(+7.84%)
Feb 12, 2025 6.355 6.355 5.910 6.250 8,294 -0.05(-0.79%)
Feb 11, 2025 6.700 6.750 6.300 6.300 6,715 -0.40(-5.97%)
Feb 10, 2025 6.820 6.820 6.600 6.700 11,038 -0.05(-0.74%)
Feb 07, 2025 6.810 7.312 6.750 6.750 26,070 -0.24(-3.40%)
Feb 06, 2025 6.830 7.100 6.750 6.987 2,756 -0.03(-0.46%)
Feb 05, 2025 7.100 7.200 7.012 7.020 862 -0.03(-0.43%)
Feb 04, 2025 6.300 7.250 6.300 7.050 22,069 +0.75(+11.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.