Get the Stockscreener App
13.86
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 February 06, 2026, is $13.86.
- 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 139.37% to $13.86 now.
- The 52-week high stock price for ALMU is $25.88, representing a 86.74% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -58.22% 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $15.40 | $14.19 | $1.21 | 174,949.0 | +9.38% |
| Feb 05, 2026 | $14.58 | $13.69 | $0.89 | 402,162.0 | -6.10% |
| Feb 04, 2026 | $15.70 | $13.85 | $1.85 | 549,769.0 | -7.26% |
| Feb 03, 2026 | $16.23 | $15.12 | $1.11 | 225,009.0 | +0.44% |
| Feb 02, 2026 | $16.28 | $15.21 | $1.07 | 350,340.0 | +0.35% |
| Jan 30, 2026 | $17.33 | $15.36 | $1.97 | 440,057.0 | -8.04% |
| Jan 29, 2026 | $17.57 | $16.01 | $1.56 | 337,432.0 | +0.12% |
| Jan 28, 2026 | $18.05 | $16.91 | $1.14 | 394,679.0 | +1.60% |
| Jan 27, 2026 | $17.19 | $15.92 | $1.27 | 339,761.0 | +5.11% |
| Jan 26, 2026 | $17.12 | $15.86 | $1.27 | 450,123.0 | -4.06% |
| Jan 23, 2026 | $18.13 | $16.62 | $1.51 | 505,609.0 | -5.16% |
| Jan 22, 2026 | $19.12 | $17.50 | $1.62 | 445,737.0 | -5.36% |
| Jan 21, 2026 | $21.39 | $18.00 | $3.39 | 691,330.0 | -9.25% |
| Jan 20, 2026 | $22.25 | $20.09 | $2.16 | 495,964.0 | -4.77% |
| Jan 16, 2026 | $22.48 | $20.84 | $1.64 | 320,942.0 | -0.23% |
| Jan 15, 2026 | $23.37 | $21.27 | $2.10 | 333,839.0 | +0.79% |
| Jan 14, 2026 | $22.66 | $20.70 | $1.96 | 401,568.0 | -5.04% |
| Jan 13, 2026 | $24.20 | $22.35 | $1.85 | 419,126.0 | -0.44% |
| Jan 12, 2026 | $23.47 | $21.06 | $2.41 | 301,493.0 | +2.11% |
| Jan 09, 2026 | $23.25 | $21.77 | $1.48 | 522,953.0 | -0.58% |
| Jan 08, 2026 | $23.20 | $19.35 | $3.85 | 812,326.0 | +15.50% |
| Jan 07, 2026 | $19.95 | $19.04 | $0.91 | 193,877.0 | -3.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $16.28 | $13.69 | $2.59 | 1,702,229.0 | -3.99% |
| 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% |
10.80%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):