NASDAQ:ALMU | Historical Stock Price | Aeluma, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-02-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.06$3.58$6.25$10.89$18.97$33.062023-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.90$2.900——
2023-12-28$2.90$2.9016,500——
2023-12-27$2.65$2.65500——
2023-12-26$2.86$2.866,200——
2023-12-22$2.86$2.86100——
2023-12-21$2.82$2.82200——
2023-12-20$2.50$2.50200——
2023-12-19$2.65$2.65100——
2023-12-18$2.65$2.65400——
2023-12-15$2.52$2.522,000——
2023-12-14$2.53$2.534,700——
2023-12-13$2.24$2.24500——
2023-12-12$2.33$2.33400——
2023-12-11$2.30$2.302,800——
2023-12-08$2.91$2.91100——
2023-12-07$2.52$2.52200——
2023-12-06$2.65$2.65200——
2023-12-05$2.50$2.50500——
2023-12-04$2.50$2.50100——
2023-12-01$2.42$2.420——
2023-11-30$2.42$2.421,300——
2023-11-29$2.59$2.59700——
2023-11-28$2.48$2.48500——
2023-11-27$2.71$2.712,500——
2023-11-24$2.65$2.65300——
2023-11-22$2.55$2.554,400——
2023-11-21$2.45$2.45500——
2023-11-20$2.34$2.341,900——
2023-11-17$2.23$2.23300——
2023-11-16$2.17$2.178,800——
2023-11-15$2.25$2.2539,800——
2023-11-14$2.50$2.501,200——
2023-11-13$2.25$2.2517,300——
2023-11-10$2.60$2.60100——
2023-11-09$2.50$2.500——
2023-11-08$2.50$2.508,200——
2023-11-07$2.50$2.504,500——
2023-11-06$2.75$2.75100——
2023-11-03$2.75$2.751,800——
2023-11-02$2.90$2.902,700——
2023-11-01$3.00$3.004,000——
2023-10-31$3.31$3.311,700——
2023-10-30$3.08$3.080——
2023-10-27$3.08$3.080——
2023-10-26$3.08$3.08100——
2023-10-25$3.43$3.430——
2023-10-24$3.43$3.430——
2023-10-23$3.43$3.430——
2023-10-20$3.43$3.43900——
2023-10-19$2.72$2.720——
2023-10-18$2.72$2.722,700——
2023-10-17$2.98$2.983,600——
2023-10-16$2.84$2.84100——
2023-10-13$2.98$2.980——
2023-10-12$2.98$2.9812,000——
2023-10-11$2.95$2.954,500——
2023-10-10$3.00$3.004,400——
2023-10-09$3.00$3.000——
2023-10-06$3.00$3.000——
2023-10-05$3.00$3.00600——
2023-10-04$3.00$3.001,100——
2023-10-03$3.10$3.1010,000——
2023-10-02$3.30$3.300——
2023-09-29$3.30$3.301,200——
2023-09-28$3.12$3.121,700——
2023-09-27$2.90$2.905,200——
2023-09-26$2.90$2.902,200——
2023-09-25$2.91$2.915,900——
2023-09-22$3.00$3.001,000——
2023-09-21$3.00$3.000——
2023-09-20$3.00$3.001,500——
2023-09-19$3.01$3.012,800——
2023-09-18$3.30$3.30100——
2023-09-15$3.01$3.018,600——
2023-09-14$3.25$3.251,400——
2023-09-13$3.45$3.450——
2023-09-12$3.45$3.45200——
2023-09-11$3.36$3.36300——
2023-09-08$3.50$3.500——
2023-09-07$3.50$3.500——
2023-09-06$3.50$3.502,300——
2023-09-05$3.51$3.51800——
2023-09-01$3.56$3.561,400——
2023-08-31$3.70$3.700——
2023-08-30$3.70$3.70200——
2023-08-29$3.70$3.701,100——
2023-08-28$3.50$3.501,000——
2023-08-25$3.80$3.80300——
2023-08-24$3.51$3.516,900——
2023-08-23$3.75$3.751,000——
2023-08-22$3.39$3.390——
2023-08-21$3.39$3.390——
2023-08-18$3.39$3.390——
2023-08-17$3.39$3.39600——
2023-08-16$3.76$3.760——
2023-08-15$3.76$3.760——
2023-08-14$3.76$3.76600——
2023-08-11$3.76$3.768,500——
2023-08-10$3.78$3.781,800——
2023-08-09$3.68$3.68500——
2023-08-08$3.50$3.507,600——
2023-08-07$3.76$3.760——
2023-08-04$3.76$3.76400——
2023-08-03$3.82$3.82100——
2023-08-02$3.81$3.81200——
2023-08-01$3.87$3.870——
2023-07-31$3.87$3.874,800——
2023-07-28$3.67$3.671,100——
2023-07-27$3.56$3.56600——
2023-07-26$3.80$3.80600——
2023-07-25$3.69$3.690——
2023-07-24$3.69$3.693,300——
2023-07-21$3.70$3.701,000——
2023-07-20$3.90$3.9019,500——
2023-07-19$3.32$3.3227,000——
2023-07-18$3.13$3.131,900——
2023-07-17$3.00$3.0011,600——
2023-07-14$3.00$3.00700——
2023-07-13$3.00$3.00600——
2023-07-12$3.00$3.00200——
2023-07-11$3.00$3.0013,400——
2023-07-10$2.88$2.880——
2023-07-07$2.88$2.88100——
2023-07-06$2.90$2.900——
2023-07-05$2.90$2.902,000——
2023-07-03$2.90$2.905,300——
2023-06-30$2.90$2.901,000——
2023-06-29$2.97$2.971,100——
2023-06-28$2.90$2.902,000——
2023-06-27$3.00$3.001,600——
2023-06-26$3.00$3.000——
2023-06-23$3.00$3.003,400——
2023-06-22$3.00$3.0015,400——
2023-06-21$3.12$3.122,100——
2023-06-20$3.17$3.1711,900——
2023-06-16$3.05$3.051,400——
2023-06-15$3.00$3.0010,000——
2023-06-14$2.60$2.6061,300——
2023-06-13$2.60$2.6050,600——
2023-06-12$2.75$2.754,500——
2023-06-09$2.71$2.7110,100——
2023-06-08$2.80$2.8050,200——
2023-06-07$3.00$3.0030,800——
2023-06-06$3.03$3.0312,000——
2023-06-05$3.02$3.0224,400——
2023-06-02$3.30$3.3034,000——
2023-06-01$3.40$3.40106,300——
2023-05-31$3.90$3.90300——
2023-05-30$3.95$3.9526,900——
2023-05-26$3.97$3.97800——
2023-05-25$3.95$3.950——
2023-05-24$3.95$3.950——
2023-05-23$3.95$3.950——
2023-05-22$3.95$3.950——
2023-05-19$3.95$3.951,100——
2023-05-18$4.02$4.027,200——
2023-05-17$4.25$4.25100——
2023-05-16$4.30$4.300——
2023-05-15$4.30$4.30200——
2023-05-12$4.25$4.250——
2023-05-11$4.25$4.252,600——
2023-05-10$4.00$4.000——
2023-05-09$4.00$4.000——
2023-05-08$4.00$4.000——
2023-05-05$4.00$4.001,400——
2023-05-04$3.98$3.981,200——
2023-05-03$4.19$4.190——
2023-05-02$4.19$4.190——
2023-05-01$4.19$4.19100——
2023-04-28$4.25$4.250——
2023-04-27$4.25$4.250——
2023-04-26$4.25$4.250——
2023-04-25$4.25$4.250——
2023-04-24$4.25$4.25600——
2023-04-21$4.25$4.250——
2023-04-20$4.25$4.250——
2023-04-19$4.25$4.250——
2023-04-18$4.25$4.250——
2023-04-17$4.25$4.250——
2023-04-14$4.25$4.254,600——
2023-04-13$4.00$4.00300——
2023-04-12$3.50$3.50900——
2023-04-11$3.39$3.390——
2023-04-10$3.39$3.391,800——
2023-04-06$3.60$3.60100——
2023-04-05$3.80$3.800——
2023-04-04$3.80$3.800——
2023-04-03$3.80$3.80200——
2023-03-31$3.60$3.600——
2023-03-30$3.60$3.602,000——
2023-03-29$3.60$3.6012,100——
2023-03-28$3.40$3.401,000——
2023-03-27$3.35$3.350——
2023-03-24$3.35$3.350——
2023-03-23$3.35$3.350——
2023-03-22$3.35$3.350——
2023-03-21$3.35$3.350——
2023-03-20$3.35$3.351,700——
2023-03-17$2.01$2.011,800——
2023-03-16$3.96$3.960——
2023-03-15$3.96$3.963,900——
2023-03-14$3.72$3.722,000——
2023-03-13$3.72$3.721,300——
2023-03-10$3.50$3.50500——
2023-03-09$3.50$3.50300——
2023-03-08$3.50$3.50400——
2023-03-07$3.47$3.470——
2023-03-06$3.47$3.470——
2023-03-03$3.47$3.47300——
2023-03-02$3.50$3.50100——
2023-03-01$3.50$3.50200——
2023-02-28$3.50$3.50400——