XNAS
Datos históricos de Aeluma, Inc.
Aeluma, Inc. · ALMU
$11.33
▲ +0.03 (+0.26%)
Última operación · 10/10/2026, 17:18:07 UTC
- Variación en el periodo
- −29.02%
- Máximo
- US$31.79
- 13 de mayo de 2026
- Mínimo
- US$10.24
- 9 de abril de 2026
- Volumen medio diario
- 0.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.16 | 12.40 | 11.35 | 11.40 | −4.44% | 530,319.527 |
| 8 oct 2026 | 12.71 | 12.71 | 11.71 | 11.93 | −7.52% | 750,424.376 |
| 7 oct 2026 | 12.71 | 12.95 | 12.55 | 12.90 | −1.68% | 297,140.259 |
| 6 oct 2026 | 13.24 | 13.69 | 13.00 | 13.12 | +0.31% | 493,419.171 |
| 5 oct 2026 | 13.18 | 13.18 | 12.40 | 13.08 | −0.30% | 459,432.14 |
| 2 oct 2026 | 13.00 | 13.54 | 12.79 | 13.12 | +4.29% | 401,541.972 |
| 1 oct 2026 | 12.45 | 12.81 | 12.22 | 12.58 | +1.78% | 298,790.16 |
| 30 sep 2026 | 12.95 | 13.12 | 12.30 | 12.36 | −3.06% | 372,807.085 |
| 29 sep 2026 | 13.04 | 13.23 | 12.36 | 12.75 | −0.08% | 328,219.7 |
| 28 sep 2026 | 13.09 | 13.47 | 12.65 | 12.76 | −3.99% | 266,478.343 |
| 25 sep 2026 | 13.77 | 13.77 | 13.17 | 13.29 | −0.52% | 366,662.105 |
| 24 sep 2026 | 12.96 | 13.41 | 12.45 | 13.36 | +1.37% | 502,967.877 |
| 23 sep 2026 | 13.82 | 13.90 | 13.08 | 13.18 | −5.18% | 478,192.566 |
| 22 sep 2026 | 13.43 | 13.94 | 13.05 | 13.90 | +2.13% | 650,658.698 |
| 21 sep 2026 | 13.13 | 13.75 | 12.70 | 13.61 | +6.95% | 1.06 M |
| 18 sep 2026 | 11.64 | 12.83 | 11.57 | 12.73 | +10.22% | 1.62 M |
| 17 sep 2026 | 11.21 | 12.19 | 11.08 | 11.55 | −14.04% | 1.83 M |
| 16 sep 2026 | 13.75 | 13.85 | 13.04 | 13.43 | +2.28% | 1.58 M |
| 15 sep 2026 | 12.99 | 13.31 | 12.56 | 13.13 | +4.70% | 640,509.738 |
| 14 sep 2026 | 12.88 | 12.88 | 12.25 | 12.54 | −6.49% | 591,749.488 |
| 11 sep 2026 | 13.52 | 13.75 | 13.31 | 13.41 | +1.28% | 297,558.779 |
| 10 sep 2026 | 13.00 | 13.60 | 12.98 | 13.24 | −0.45% | 344,633.944 |
| 9 sep 2026 | 13.21 | 13.44 | 12.97 | 13.30 | −0.08% | 294,916.701 |
| 8 sep 2026 | 13.24 | 13.65 | 12.95 | 13.31 | +2.86% | 550,486.213 |
| 4 sep 2026 | 13.02 | 13.19 | 12.65 | 12.94 | +0.86% | 286,084.665 |
| 3 sep 2026 | 12.85 | 12.95 | 12.46 | 12.83 | −0.16% | 313,857.753 |
| 2 sep 2026 | 12.63 | 13.18 | 12.60 | 12.85 | +3.13% | 369,384.907 |
| 1 sep 2026 | 12.78 | 12.84 | 12.43 | 12.46 | −4.89% | 488,447.369 |
| 31 ago 2026 | 13.11 | 13.30 | 12.80 | 13.10 | −0.30% | 394,228.7 |
| 28 ago 2026 | 13.77 | 13.80 | 13.03 | 13.14 | −5.60% | 425,716.262 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.