Aeluma Inc (QB) (ALMU)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 4.05797101449 | 3.45 | 3.67 | 3.08 | 2049 | 3.33677533 | CS |
| 4 | 0.5184 | 16.8771975518 | 3.0716 | 3.67 | 2.5927 | 2369 | 3.22102809 | CS |
| 12 | 0.6575 | 22.42114237 | 2.9325 | 3.67 | 2.5 | 3185 | 3.00859036 | CS |
| 26 | -0.37 | -9.34343434343 | 3.96 | 3.96 | 2.5 | 4445 | 3.19138452 | CS |
| 52 | 0.85 | 31.0218978102 | 2.74 | 4.83 | 1.78 | 5847 | 3.298471 | CS |
| 156 | 1.59 | 79.5 | 2 | 4.83 | 1.78 | 6024 | 3.20642604 | CS |
| 260 | 1.59 | 79.5 | 2 | 4.83 | 1.78 | 6024 | 3.20642604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 3.59 | 0.29 | 8.79 | 3.45 | 3.67 | 3.45 | 15077 |
| 1732141740 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.3 | 5110 |
| 1732054800 | 3.25 | -0.29 | -8.06 | 3.08 | 3.25 | 3.08 | 635 |
| 1731968640 | 3.535 | 0.29 | 8.77 | 3.45 | 3.63 | 3.45 | 1760 |
| 1731709260 | 3.25 | -0.11 | -3.27 | 3.27 | 3.3 | 3.25 | 1541 |
| 1731622800 | 3.36 | 0.06 | 1.82 | 3.45 | 3.45 | 3.2799999 | 1200 |
| 1731536760 | 3.3 | -0.31 | -8.52 | 3.435 | 3.435 | 3.3 | 1010 |
| 1731450480 | 3.6075 | 0.15 | 4.26 | 3.6 | 3.6075 | 3.6 | 401 |
| 1731363600 | 3.46 | 0.31 | 9.84 | 3.4 | 3.46 | 3.3 | 9765 |
| 1731104400 | 3.15 | 0.1 | 3.28 | 3.05 | 3.15 | 3.05 | 3090 |
| 1731018540 | 3.05 | 0.15 | 5.17 | 2.8 | 3.05 | 2.8 | 2762 |
| 1730931600 | 2.9 | -0.25 | -7.94 | 2.91 | 2.91 | 2.9 | 2630 |
| 1730845680 | 3.15 | 0.17 | 5.70 | 2.98 | 3.15 | 2.75 | 700 |
| 1730759160 | 2.9801 | -0.11 | -3.56 | 2.95 | 2.9801 | 2.9044 | 1983 |
| 1730496180 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1730409780 | 3.09 | 0.02 | 0.65 | 3.1 | 3.1 | 3.09 | 3506 |
| 1730323500 | 3.07 | -0.06 | -1.92 | 3 | 3.1 | 3 | 2500 |
| 1730237280 | 3.13 | 0.54 | 20.72 | 3.13 | 3.13 | 3.13 | 370 |
| 1730150880 | 2.5926999 | -0.31 | -10.60 | 3.0716 | 3.0716 | 2.5926999 | 1305 |
| 1729891740 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1729805340 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1729718940 | 2.9 | -0.3 | -9.38 | 3.15 | 3.2 | 2.9 | 3290 |
| 1729632300 | 3.2 | 0.3 | 10.15 | 2.919 | 3.2 | 2.919 | 2393 |
| 1729545600 | 2.9049999 | -0.15 | -4.75 | 2.98 | 3 | 2.52 | 11803 |
| 1729286400 | 3.05 | -0.3 | -8.96 | 3.4 | 3.4 | 3.05 | 9524 |
| 1729200000 | 3.35 | 0.1 | 3.08 | 3.24 | 3.35 | 3.24 | 1033 |
| 1729113960 | 3.25 | 0.03 | 1.01 | 3.25 | 3.25 | 3.25 | 550 |
| 1729027680 | 3.2174999 | -0.13 | -3.96 | 3.3525 | 3.3525 | 3.1 | 1150 |
| 1728941220 | 3.35 | 0.05 | 1.52 | 3.35 | 3.35 | 3.35 | 225 |
| 1728681900 | 3.3 | 0 | 0.00 | 3.35 | 3.4 | 3.3 | 1300 |
| 1728595200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1728508800 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.3 | 100 |
| 1728422760 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1728336360 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1728077160 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727990760 | 3.25 | 0.22 | 7.08 | 3.1 | 3.25 | 3.1 | 1425 |
| 1727904000 | 3.035 | -0.14 | -4.26 | 3.035 | 3.035 | 3.035 | 304 |
| 1727818140 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 100 |
| 1727731380 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 724 |
| 1727472000 | 3.17 | 0.2 | 6.73 | 2.97 | 3.25 | 2.97 | 3370 |
| 1727386200 | 2.97 | -0.01 | -0.25 | 2.94 | 2.97 | 2.91 | 7133 |
| 1727299200 | 2.9775 | 0.05 | 1.62 | 2.9775 | 2.9775 | 2.9775 | 180 |
| 1727212800 | 2.93 | -0.07 | -2.33 | 2.855 | 2.93 | 2.855 | 3035 |
| 1727126940 | 3 | 0.04 | 1.35 | 2.9 | 3 | 2.89 | 20381 |
| 1726867200 | 2.96 | 0.01 | 0.34 | 2.99 | 2.99 | 2.9 | 10902 |
| 1726781220 | 2.95 | 0.21 | 7.85 | 2.88 | 3.15 | 2.8 | 14820 |
| 1726694460 | 2.7352 | 0.14 | 5.20 | 2.5 | 2.7676 | 2.5 | 904 |
| 1726608240 | 2.6 | -0.05 | -1.89 | 2.5 | 2.66 | 2.5 | 1960 |
| 1726521720 | 2.65 | -0.03 | -1.12 | 2.65 | 2.65 | 2.65 | 200 |
| 1726262940 | 2.68 | -0.11 | -3.94 | 2.695 | 2.695 | 2.68 | 280 |
| 1726176540 | 2.79 | -0.01 | -0.36 | 2.65 | 2.79 | 2.5 | 3695 |
| 1726090140 | 2.8 | 0.23 | 8.95 | 2.5 | 2.8 | 2.5 | 2835 |
| 1726003500 | 2.57 | -0.27 | -9.35 | 2.7799999 | 2.7799999 | 2.57 | 8414 |
| 1725917160 | 2.835 | 0.04 | 1.25 | 2.835 | 2.835 | 2.8 | 403 |
| 1725658020 | 2.8 | -0.01 | -0.43 | 2.8 | 2.8 | 2.75 | 2630 |
| 1725571440 | 2.812 | -0.09 | -3.03 | 2.9 | 2.9 | 2.75 | 2317 |
| 1725485280 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1725398880 | 2.9 | 0.11 | 3.94 | 2.85 | 2.9125 | 2.85 | 3685 |
| 1725053340 | 2.79 | -0.12 | -4.12 | 2.91 | 2.91 | 2.79 | 764 |
| 1724966400 | 2.91 | 0 | 0.00 | 2.9325 | 2.9325 | 2.91 | 321 |
| 1724880480 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1724794080 | 2.91 | -0.04 | -1.36 | 2.95 | 2.95 | 2.91 | 452 |
| 1724707740 | 2.95 | 0.1 | 3.51 | 2.9 | 2.95 | 2.9 | 2322 |
| 1724448480 | 2.85 | -0.2 | -6.56 | 3 | 3.072 | 2.75 | 3385 |
| 1724337000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
