Get the Stockscreener App
14.06
1.47%
-0.21
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 March 19, 2026, is $14.06.
- Aeluma Inc all-time high stock price is $25.88, occurred on July 30, 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 142.83% to $14.06 now.
- The 52-week high stock price for ALMU is $25.88, representing a 84.09% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -58.82% 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 |
|---|---|---|---|---|---|
| Mar 19, 2026 | $14.20 | $13.26 | $0.94 | 541,957.0 | -1.47% |
| Mar 18, 2026 | $15.28 | $14.13 | $1.15 | 579,519.0 | -0.42% |
| Mar 17, 2026 | $15.00 | $14.30 | $0.70 | 470,481.0 | -4.02% |
| Mar 16, 2026 | $15.60 | $14.60 | $0.9981 | 398,676.0 | +0.81% |
| Mar 13, 2026 | $15.52 | $14.68 | $0.84 | 415,033.0 | +0.14% |
| Mar 12, 2026 | $15.85 | $14.65 | $1.20 | 596,467.0 | -8.02% |
| Mar 11, 2026 | $16.60 | $15.59 | $1.01 | 397,961.0 | +1.64% |
| Mar 10, 2026 | $16.79 | $15.31 | $1.48 | 558,902.0 | +2.73% |
| Mar 09, 2026 | $15.70 | $14.26 | $1.44 | 713,728.0 | +2.53% |
| Mar 06, 2026 | $16.20 | $15.00 | $1.20 | 718,448.0 | -4.45% |
| Mar 05, 2026 | $17.64 | $15.57 | $2.07 | 1,092,076.0 | -14.38% |
| Mar 04, 2026 | $19.97 | $17.09 | $2.88 | 1,161,857.0 | -4.77% |
| Mar 03, 2026 | $21.00 | $18.19 | $2.81 | 1,130,745.0 | +0.21% |
| Mar 02, 2026 | $20.07 | $15.70 | $4.37 | 2,162,186.0 | +24.37% |
| Feb 27, 2026 | $16.10 | $14.85 | $1.25 | 290,696.0 | -3.31% |
| Feb 26, 2026 | $16.79 | $15.47 | $1.31 | 338,426.0 | -2.20% |
| Feb 25, 2026 | $18.00 | $15.86 | $2.14 | 659,016.0 | -7.83% |
| Feb 24, 2026 | $18.00 | $15.63 | $2.37 | 865,551.0 | +13.56% |
| Feb 23, 2026 | $16.05 | $15.20 | $0.85 | 202,894.0 | +1.63% |
| Feb 20, 2026 | $16.80 | $15.27 | $1.53 | 181,651.0 | -3.81% |
| Feb 19, 2026 | $16.07 | $15.28 | $0.79 | 156,745.0 | +0.44% |
| Feb 18, 2026 | $16.56 | $15.66 | $0.9006 | 213,269.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $21.00 | $13.26 | $7.74 | 11,479,993.0 | -9.11% |
| 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% |
1.14%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):