Get the Stockscreener App
14.26
0.21%
-0.03
Aeluma Inc Stock (ALMU) Price History
The historical daily chart and data for Aeluma Inc stock (ALMU), show that the latest closing stock price as of May 30, 2025, is $14.26.
- Aeluma Inc all-time high stock price is $15.90, occurred on May 27, 2025.
- The lowest Aeluma Inc stock price recorded was $5.7901 on April 07, 2025. Since then, Aeluma Inc's stock price has risen over 146.28% to $14.26 now.
- The 52-week high stock price for ALMU is $15.90, representing a 11.50% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -59.40% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ALMU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $15.00 | $13.65 | $1.35 | 376,789.0 | -0.21% |
| May 29, 2025 | $15.50 | $14.01 | $1.49 | 225,116.0 | -0.21% |
| May 28, 2025 | $15.39 | $14.12 | $1.27 | 223,308.0 | -0.56% |
| May 27, 2025 | $15.90 | $14.10 | $1.80 | 407,500.0 | +1.84% |
| May 23, 2025 | $14.99 | $11.59 | $3.40 | 407,441.0 | +14.68% |
| May 22, 2025 | $13.00 | $12.29 | $0.715 | 206,336.0 | -0.96% |
| May 21, 2025 | $12.68 | $11.86 | $0.82 | 113,484.0 | -0.72% |
| May 20, 2025 | $13.24 | $12.50 | $0.7374 | 128,639.0 | -2.64% |
| May 19, 2025 | $13.50 | $12.54 | $0.96 | 198,078.0 | +0.47% |
| May 16, 2025 | $13.26 | $12.03 | $1.23 | 168,254.0 | +4.91% |
| May 15, 2025 | $12.25 | $11.58 | $0.67 | 53,103.0 | +1.83% |
| May 14, 2025 | $12.88 | $11.43 | $1.45 | 106,540.0 | -0.91% |
| May 13, 2025 | $13.40 | $11.81 | $1.59 | 160,204.0 | -9.15% |
| May 12, 2025 | $13.75 | $13.01 | $0.745 | 106,184.0 | +1.76% |
| May 09, 2025 | $13.33 | $12.65 | $0.68 | 115,503.0 | +4.22% |
| May 08, 2025 | $13.30 | $11.82 | $1.48 | 231,845.0 | +7.16% |
| May 07, 2025 | $12.27 | $11.58 | $0.6912 | 68,522.0 | +1.38% |
| May 06, 2025 | $11.70 | $10.94 | $0.76 | 82,282.0 | +4.42% |
| May 05, 2025 | $13.77 | $10.90 | $2.87 | 180,407.0 | -14.11% |
| May 02, 2025 | $13.10 | $12.01 | $1.09 | 322,125.0 | +8.40% |
| May 01, 2025 | $12.78 | $10.25 | $2.53 | 680,926.0 | +13.33% |
Aeluma Inc Stock (ALMU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aeluma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALMU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aeluma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aeluma Inc Stock (ALMU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $15.90 | $10.25 | $5.65 | 4,939,375.0 | +35.81% |
| Apr, 2025 | $10.87 | $5.79 | $5.08 | 2,233,627.0 | +45.63% |
| Mar, 2025 | $7.75 | $6.75 | $1.00 | 182,733.0 | +0.00% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):