Aeluma, Inc. - Common Stock (ALMU)

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

Date Range:

2025-05-16 - 2025-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	18.19	19.00	17.50	18.87	254,789	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	427,624	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	17.90	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
6/17/2025	14.42	15.13	12.45	12.60	495,624	12.60
6/16/2025	14.33	15.66	13.72	14.77	547,107	14.77
6/13/2025	16.51	16.88	10.20	13.38	1,594,342	13.38
6/12/2025	17.35	18.10	16.91	17.15	240,938	17.15
6/11/2025	18.62	19.22	17.50	17.94	207,905	17.94
6/10/2025	18.22	19.50	18.22	18.99	141,285	18.99
6/09/2025	18.69	18.96	16.59	18.48	344,927	18.48
6/06/2025	18.50	19.32	18.26	18.96	185,252	18.96
6/05/2025	19.03	19.35	18.23	18.60	237,631	18.60
6/04/2025	19.18	19.31	18.05	18.82	295,198	18.82
6/03/2025	16.81	19.35	16.80	19.10	1,133,202	19.10
6/02/2025	14.18	17.60	14.07	16.43	887,404	16.43
5/30/2025	14.35	15.00	13.65	14.26	382,389	14.26
5/29/2025	14.67	15.50	14.01	14.29	225,866	14.29
5/28/2025	14.89	15.39	14.12	14.32	224,479	14.32
5/27/2025	14.55	15.90	14.10	14.40	407,671	14.40
5/23/2025	12.24	14.99	11.59	14.14	407,951	14.14
5/22/2025	12.50	13.00	12.29	12.33	206,397	12.33
5/21/2025	12.56	12.68	11.86	12.45	113,512	12.45
5/20/2025	13.00	13.24	12.50	12.54	128,639	12.54
5/19/2025	12.85	13.50	12.54	12.88	198,081	12.88
5/16/2025	12.12	13.26	12.03	12.82	168,254	12.82