Aeluma, Inc. - Common Stock (ALMU)

Historical Prices For Aeluma, Inc. - Common Stock (ALMU)

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	16.94	17.50	16.29	17.05	307,620	17.05
9/16/2025	14.74	17.24	14.51	17.11	321,858	17.11
9/15/2025	15.57	15.67	14.57	14.70	221,396	14.70
9/12/2025	14.87	15.48	14.53	15.44	265,812	15.44
9/11/2025	13.31	14.89	13.31	14.86	489,083	14.86
9/10/2025	16.10	16.43	13.02	13.20	1,569,239	13.20
9/09/2025	17.74	18.78	17.27	18.20	387,524	18.20
9/08/2025	17.41	17.96	17.41	17.70	138,154	17.70
9/05/2025	17.71	18.19	17.06	17.45	152,817	17.45
9/04/2025	18.92	19.15	17.40	17.43	308,960	17.43
9/03/2025	20.34	20.63	18.80	19.12	334,692	19.12
9/02/2025	22.06	22.54	19.44	20.23	338,612	20.23
8/29/2025	21.63	23.36	20.43	22.79	213,515	22.79
8/28/2025	20.58	21.60	20.42	21.38	124,460	21.38
8/27/2025	21.00	21.20	20.00	20.59	234,254	20.59
8/26/2025	19.85	21.62	19.29	20.85	253,580	20.85
8/25/2025	19.87	20.35	19.50	19.57	100,373	19.57
8/22/2025	19.31	20.57	18.55	19.79	208,027	19.79
8/21/2025	18.20	19.50	18.17	19.29	159,176	19.29
8/20/2025	18.25	18.58	17.20	18.33	300,958	18.33
8/19/2025	17.87	18.83	17.59	18.61	212,679	18.61
8/18/2025	19.17	19.29	17.82	17.84	196,626	17.84
8/15/2025	18.19	19.00	17.50	18.87	255,119	18.87
8/14/2025	20.80	21.49	18.00	18.10	682,826	18.10
8/13/2025	20.00	22.40	20.00	21.48	355,468	21.48
8/12/2025	20.51	20.51	19.71	19.95	144,792	19.95
8/11/2025	20.90	22.60	20.05	20.26	310,154	20.26
8/08/2025	21.40	21.76	19.86	20.61	258,661	20.61
8/07/2025	19.42	21.40	19.42	21.03	260,484	21.03
8/06/2025	20.60	20.66	19.10	19.39	343,867	19.39
8/05/2025	21.62	22.19	20.01	21.04	184,768	21.04
8/04/2025	21.16	21.45	19.85	21.34	246,507	21.34
8/01/2025	21.25	21.95	20.20	20.82	324,410	20.82
7/31/2025	24.52	25.26	21.90	22.12	324,801	22.12
7/30/2025	22.77	25.88	22.04	24.03	594,911	24.03
7/29/2025	24.48	25.23	21.24	22.42	508,452	22.42
7/28/2025	23.82	25.13	22.89	24.04	405,155	24.04
7/25/2025	21.83	23.85	21.00	23.59	361,320	23.59
7/24/2025	19.38	22.50	19.00	21.69	451,209	21.69
7/23/2025	18.20	19.42	18.00	19.36	341,200	19.36
7/22/2025	17.84	18.24	16.60	17.48	168,818	17.48
7/21/2025	18.52	18.74	17.55	17.76	255,796	17.76
7/18/2025	19.62	19.75	17.96	18.09	317,310	18.09
7/17/2025	18.13	19.80	17.80	19.62	427,623	19.62
7/16/2025	16.86	18.33	16.35	18.33	189,663	18.33
7/15/2025	17.00	17.78	16.60	17.15	219,115	17.15
7/14/2025	16.84	18.55	15.76	16.97	458,108	16.97
7/11/2025	16.78	16.78	15.45	15.63	188,723	15.63
7/10/2025	16.02	17.20	15.35	16.79	265,905	16.79
7/09/2025	17.07	17.55	16.16	16.27	483,072	16.27
7/08/2025	15.71	16.21	15.16	15.84	206,420	15.84
7/07/2025	17.34	17.34	15.05	15.68	452,199	15.68
7/03/2025	15.80	17.37	15.35	17.34	282,087	17.34
7/02/2025	16.56	16.97	15.66	15.39	297,402	15.39
7/01/2025	16.50	16.68	15.60	16.27	180,367	16.27
6/30/2025	14.54	16.68	14.54	16.37	353,614	16.37
6/27/2025	14.81	15.89	13.69	14.53	1,537,152	14.53
6/26/2025	16.88	17.54	14.00	14.79	777,644	14.79
6/25/2025	14.40	18.48	14.23	17.04	942,908	17.04
6/24/2025	13.61	14.50	13.60	13.99	129,956	13.99
6/23/2025	13.84	14.46	13.20	13.36	159,880	13.36
6/20/2025	13.37	14.17	12.58	13.33	853,265	13.33
6/18/2025	12.61	13.58	11.71	13.31	269,110	13.31