NASDAQ · ALMU

Aeluma, Inc.

Technology · Semiconductors

$14.77

Down-$0.15 (-1.01%)

Updated Aug 22, 2026, 2:46 AM

SID Score

3.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ALMU price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ALMU OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$15.14	$15.29	$14.60	$14.77	548.09K
Aug 20, 2026	$15.21	$15.33	$14.62	$14.92	582.15K
Aug 19, 2026	$16.00	$16.49	$15.23	$15.44	488.15K
Aug 18, 2026	$16.805	$17.465	$16.01	$16.07	515.71K
Aug 17, 2026	$18.57	$18.60	$17.7243	$17.78	369.3K
Aug 14, 2026	$17.77	$18.70	$17.69	$18.42	365.62K
Aug 13, 2026	$17.78	$18.5699	$17.55	$17.60	368.64K
Aug 12, 2026	$18.54	$18.899	$17.98	$18.05	446.62K
Aug 11, 2026	$17.43	$18.34	$17.42	$18.19	342.36K
Aug 10, 2026	$18.47	$18.68	$17.16	$17.25	364.72K
Aug 7, 2026	$17.55	$18.70	$17.46	$18.30	451.64K
Aug 6, 2026	$16.30	$17.80	$16.10	$17.09	295.48K
Aug 5, 2026	$17.574	$18.30	$16.82	$16.82	421.42K
Aug 4, 2026	$18.29	$18.94	$17.4201	$18.24	999.3K
Aug 3, 2026	$15.94	$17.55	$15.50	$16.67	709.71K
Jul 31, 2026	$16.51	$16.51	$15.22	$16.20	547.77K
Jul 30, 2026	$15.43	$15.6557	$14.88	$15.33	592.5K
Jul 29, 2026	$15.38	$16.24	$14.35	$15.06	806.86K
Jul 28, 2026	$14.81	$14.81	$13.26	$14.19	601.46K
Jul 27, 2026	$14.61	$15.00	$13.89	$14.84	377.64K
Jul 24, 2026	$15.70	$15.70	$14.03	$14.215	397.12K