Get the Stockscreener App
22.56
7.88%
-1.93
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 09, 2026, is $22.56.
- 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 289.63% to $22.56 now.
- The 52-week high stock price for ALMU is $31.79, representing a 40.91% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for ALMU is $10.20, indicating a -54.79% decrease from the current share price, occurred on June 13, 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 |
|---|---|---|---|---|---|
| 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% |
| Jun 01, 2026 | $26.77 | $21.45 | $5.32 | 2,265,476.0 | +21.46% |
| May 29, 2026 | $22.69 | $20.80 | $1.89 | 1,319,777.0 | -6.54% |
| May 28, 2026 | $24.19 | $22.42 | $1.77 | 1,016,585.0 | -0.35% |
| May 27, 2026 | $24.70 | $22.15 | $2.55 | 944,303.0 | -4.89% |
| May 26, 2026 | $25.12 | $22.91 | $2.21 | 1,874,460.0 | +7.60% |
| May 22, 2026 | $23.88 | $22.29 | $1.59 | 977,730.0 | -2.87% |
| May 21, 2026 | $24.27 | $20.79 | $3.49 | 1,693,397.0 | +11.26% |
| May 20, 2026 | $21.75 | $19.80 | $1.95 | 1,501,825.0 | -4.49% |
| May 19, 2026 | $22.75 | $18.97 | $3.78 | 1,622,300.0 | +5.66% |
| May 18, 2026 | $24.70 | $20.05 | $4.65 | 2,050,476.0 | -16.49% |
| May 15, 2026 | $25.91 | $23.47 | $2.44 | 1,947,330.0 | -6.72% |
| May 14, 2026 | $26.81 | $20.80 | $6.01 | 5,205,674.0 | -15.37% |
| May 13, 2026 | $31.79 | $27.59 | $4.20 | 2,699,623.0 | +16.16% |
| May 12, 2026 | $30.95 | $26.02 | $4.93 | 1,650,504.0 | -3.80% |
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 | $21.02 | $7.77 | 11,277,518.0 | +4.54% |
| 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% |
5.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):