Get the Stockscreener App
8.835
3.12%
-0.285
After Hours:
8.95
0.115
+1.30%
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 October 15, 2026, is $8.835.
- 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 52.59% to $8.835 now.
- The 52-week high stock price for ALMU is $31.79, representing a 259.82% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for ALMU is $8.52, indicating a -3.57% decrease from the current share price, occurred on October 15, 2026.
- The closing price of Aeluma Inc (ALMU) stock in the beginning of 2025 was $7.025. The stock closed the year at $17.17, a gain of over 144.41% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $8.95 | $8.52 | $0.43 | 633,036.0 | -3.12% |
| Oct 14, 2026 | $9.58 | $8.92 | $0.66 | 654,606.0 | -7.03% |
| Oct 13, 2026 | $10.15 | $9.55 | $0.60 | 1,195,844.0 | -5.85% |
| Oct 12, 2026 | $11.31 | $10.31 | $1.00 | 1,023,882.0 | -8.60% |
| Oct 09, 2026 | $12.40 | $11.35 | $1.05 | 530,320.0 | -4.44% |
| Oct 08, 2026 | $12.71 | $11.71 | $1.00 | 750,424.0 | -7.52% |
| Oct 07, 2026 | $12.95 | $12.55 | $0.40 | 297,140.0 | -1.68% |
| Oct 06, 2026 | $13.69 | $13.00 | $0.69 | 493,419.0 | +0.31% |
| Oct 05, 2026 | $13.18 | $12.39 | $0.785 | 459,432.0 | -0.30% |
| Oct 02, 2026 | $13.54 | $12.79 | $0.75 | 401,542.0 | +4.29% |
| Oct 01, 2026 | $12.80 | $12.22 | $0.585 | 298,790.0 | +1.78% |
| Sep 30, 2026 | $13.12 | $12.30 | $0.8199 | 372,807.0 | -3.06% |
| Sep 29, 2026 | $13.23 | $12.36 | $0.8743 | 328,105.0 | -0.08% |
| Sep 28, 2026 | $13.47 | $12.65 | $0.82 | 266,478.0 | -3.99% |
| Sep 25, 2026 | $13.77 | $13.17 | $0.598 | 366,662.0 | -0.52% |
| Sep 24, 2026 | $13.40 | $12.45 | $0.9508 | 502,035.0 | +1.37% |
| Sep 23, 2026 | $13.90 | $13.08 | $0.82 | 478,193.0 | -5.18% |
| Sep 22, 2026 | $13.94 | $13.05 | $0.89 | 650,659.0 | +2.13% |
| Sep 21, 2026 | $13.75 | $12.70 | $1.05 | 1,036,147.0 | +6.95% |
| Sep 18, 2026 | $12.83 | $11.57 | $1.26 | 1,621,999.0 | +10.22% |
| Sep 17, 2026 | $12.19 | $11.08 | $1.11 | 1,817,605.0 | -14.04% |
| Sep 16, 2026 | $13.85 | $13.04 | $0.81 | 1,366,288.0 | +2.28% |
| Sep 15, 2026 | $13.31 | $12.56 | $0.7521 | 635,008.0 | +4.70% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $13.69 | $8.52 | $5.17 | 6,738,435.0 | -28.52% |
| Sep, 2026 | $13.94 | $11.08 | $2.86 | 12,967,742.0 | -5.65% |
| Aug, 2026 | $18.94 | $12.80 | $6.14 | 10,118,636.0 | -19.14% |
| Jul, 2026 | $21.61 | $13.26 | $8.35 | 11,306,074.0 | -26.63% |
| 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% |
1.27%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):