Get the Stockscreener App
14.61
0.00%
0.00
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 July 21, 2026, is $14.61.
- Aeluma Inc all-time high stock price is $31.79, occurred on May 13, 2026.
- The lowest Aeluma Inc stock price recorded was $5.7901 on April 07, 2025. Since then, Aeluma Inc's stock price has risen over 152.33% to $14.61 now.
- The 52-week high stock price for ALMU is $31.79, representing a 117.59% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for ALMU is $10.24, indicating a -29.91% decrease from the current share price, occurred on April 09, 2026.
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 |
|---|---|---|---|---|---|
| Jul 21, 2026 | $16.21 | $14.99 | $1.22 | 327,575.0 | +10.95% |
| Jul 20, 2026 | $15.27 | $14.33 | $0.94 | 455,993.0 | +0.07% |
| Jul 17, 2026 | $15.17 | $14.15 | $1.02 | 658,738.0 | -3.57% |
| Jul 16, 2026 | $15.82 | $14.76 | $1.06 | 660,135.0 | -7.68% |
| Jul 15, 2026 | $17.77 | $15.85 | $1.92 | 561,443.0 | -3.76% |
| Jul 14, 2026 | $17.41 | $16.44 | $0.97 | 463,669.0 | +5.06% |
| Jul 13, 2026 | $17.20 | $15.71 | $1.49 | 728,195.0 | -7.84% |
| Jul 10, 2026 | $18.18 | $17.06 | $1.12 | 352,055.0 | -3.56% |
| Jul 09, 2026 | $18.85 | $18.20 | $0.65 | 358,443.0 | +2.87% |
| Jul 08, 2026 | $18.00 | $16.95 | $1.05 | 445,752.0 | +1.43% |
| Jul 07, 2026 | $18.57 | $17.20 | $1.37 | 659,846.0 | -7.51% |
| Jul 06, 2026 | $19.82 | $18.77 | $1.05 | 325,229.0 | +0.32% |
| Jul 02, 2026 | $21.24 | $18.31 | $2.93 | 663,897.0 | -8.05% |
| Jul 01, 2026 | $21.61 | $20.50 | $1.11 | 452,366.0 | -7.16% |
| Jun 30, 2026 | $22.92 | $21.32 | $1.60 | 570,782.0 | -0.67% |
| Jun 29, 2026 | $22.30 | $19.71 | $2.59 | 601,042.0 | +11.04% |
| Jun 26, 2026 | $20.17 | $19.25 | $0.918 | 884,748.0 | -1.86% |
| Jun 25, 2026 | $22.26 | $19.30 | $2.96 | 691,139.0 | -2.97% |
| Jun 24, 2026 | $22.09 | $20.25 | $1.84 | 806,878.0 | -3.73% |
| Jun 23, 2026 | $23.20 | $21.51 | $1.69 | 625,369.0 | -6.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $21.61 | $14.15 | $7.46 | 7,113,336.0 | -26.59% |
| Jun, 2026 | $28.79 | $19.25 | $9.54 | 20,676,841.0 | +2.32% |
| May, 2026 | $31.79 | $18.97 | $12.82 | 39,232,113.0 | -7.34% |
| Apr, 2026 | $23.65 | $10.24 | $13.41 | 43,572,360.0 | +77.92% |
| Mar, 2026 | $21.00 | $11.88 | $9.12 | 15,765,251.0 | -15.38% |
| Feb, 2026 | $18.00 | $13.69 | $4.31 | 7,834,858.0 | -2.03% |
| Jan, 2026 | $24.20 | $15.36 | $8.84 | 8,783,874.0 | -8.04% |
Aeluma Inc Stock (ALMU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.95 | $13.15 | $5.80 | 7,927,592.0 | +24.04% |
| Nov, 2025 | $16.77 | $11.82 | $4.95 | 5,326,476.0 | -14.04% |
| Oct, 2025 | $22.18 | $15.03 | $7.15 | 9,066,145.0 | +1.30% |
| Sep, 2025 | $22.54 | $13.02 | $9.52 | 10,276,384.0 | -29.35% |
| Aug, 2025 | $23.36 | $17.20 | $6.16 | 5,320,200.0 | +3.03% |
| Jul, 2025 | $25.88 | $14.52 | $11.36 | 7,068,824.0 | +35.13% |
| Jun, 2025 | $19.50 | $10.20 | $9.30 | 11,326,086.0 | +14.80% |
| May, 2025 | $15.90 | $10.25 | $5.65 | 4,562,586.0 | +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% |
7.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):