Get the Stockscreener App
16.10
5.85%
-1.00
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 September 30, 2025, is $16.10.
- 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 178.06% to $16.10 now.
- The 52-week high stock price for ALMU is $25.88, representing a 60.76% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -64.04% 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $17.54 | $15.85 | $1.69 | 412,472.0 | -5.85% |
| Sep 29, 2025 | $19.00 | $16.95 | $2.05 | 387,977.0 | -3.06% |
| Sep 26, 2025 | $18.70 | $17.17 | $1.53 | 379,973.0 | -2.16% |
| Sep 25, 2025 | $19.31 | $17.80 | $1.51 | 382,327.0 | -5.85% |
| Sep 24, 2025 | $19.42 | $17.77 | $1.65 | 406,402.0 | +4.82% |
| Sep 23, 2025 | $20.16 | $18.16 | $2.00 | 542,719.0 | -7.59% |
| Sep 22, 2025 | $20.73 | $18.62 | $2.11 | 564,258.0 | +1.44% |
| Sep 19, 2025 | $19.50 | $15.65 | $3.85 | 1,035,753.0 | +22.81% |
| Sep 18, 2025 | $18.47 | $14.97 | $3.49 | 1,465,736.0 | -6.92% |
| Sep 17, 2025 | $17.50 | $16.29 | $1.21 | 292,476.0 | -0.35% |
| Sep 16, 2025 | $17.24 | $14.51 | $2.73 | 316,991.0 | +16.39% |
| Sep 15, 2025 | $15.67 | $14.57 | $1.10 | 220,784.0 | -4.79% |
| Sep 12, 2025 | $15.48 | $14.53 | $0.9453 | 265,275.0 | +3.90% |
| Sep 11, 2025 | $14.89 | $13.31 | $1.58 | 488,538.0 | +12.58% |
| Sep 10, 2025 | $16.43 | $13.02 | $3.41 | 1,487,727.0 | -27.47% |
| Sep 09, 2025 | $18.78 | $17.27 | $1.51 | 357,473.0 | +2.82% |
| Sep 08, 2025 | $17.96 | $17.41 | $0.55 | 135,652.0 | +1.43% |
| Sep 05, 2025 | $18.19 | $17.06 | $1.13 | 152,783.0 | +0.11% |
| Sep 04, 2025 | $19.15 | $17.40 | $1.75 | 308,643.0 | -8.84% |
| Sep 03, 2025 | $20.63 | $18.80 | $1.83 | 334,595.0 | -5.49% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $22.54 | $13.02 | $9.52 | 10,688,856.0 | -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% |
0.37%
2.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):