Get the Stockscreener App
22.23
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 June 30, 2026, is $22.23.
- 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 283.93% to $22.23 now.
- The 52-week high stock price for ALMU is $31.79, representing a 43.00% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for ALMU is $10.24, indicating a -53.94% 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 |
|---|---|---|---|---|---|
| Jun 30, 2026 | $22.92 | $21.43 | $1.49 | 256,897.0 | -2.97% |
| 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% |
| Jun 22, 2026 | $24.80 | $22.05 | $2.75 | 843,291.0 | -3.49% |
| Jun 18, 2026 | $26.30 | $23.45 | $2.85 | 735,904.0 | -2.70% |
| Jun 17, 2026 | $26.04 | $23.82 | $2.21 | 587,761.0 | +5.25% |
| Jun 16, 2026 | $25.67 | $23.17 | $2.50 | 592,408.0 | -5.25% |
| Jun 15, 2026 | $27.00 | $24.01 | $2.99 | 1,050,215.0 | -1.07% |
| Jun 12, 2026 | $26.03 | $23.79 | $2.24 | 827,886.0 | +1.45% |
| Jun 11, 2026 | $24.93 | $22.23 | $2.70 | 868,256.0 | +11.39% |
| Jun 10, 2026 | $24.25 | $21.80 | $2.45 | 1,012,895.0 | -1.15% |
| Jun 09, 2026 | $25.40 | $21.02 | $4.38 | 1,299,251.0 | -7.88% |
| Jun 08, 2026 | $25.08 | $22.59 | $2.49 | 874,291.0 | +8.41% |
| Jun 05, 2026 | $26.53 | $22.15 | $4.38 | 1,371,069.0 | -16.98% |
| Jun 04, 2026 | $27.81 | $24.00 | $3.81 | 1,027,134.0 | +1.53% |
| Jun 03, 2026 | $28.39 | $25.67 | $2.72 | 1,338,838.0 | +0.90% |
| Jun 02, 2026 | $28.79 | $25.75 | $3.04 | 1,802,208.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $28.79 | $19.25 | $9.54 | 20,362,956.0 | -0.05% |
| 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% |
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):