Aeluma Inc (ALMU)

Overview News Price History Discussions Forecast

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 May 20, 2026, is $20.95.

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 261.82% to $20.95 now.
The 52-week high stock price for ALMU is $31.79, representing a 51.74% increase from the current share price, occurred on May 13, 2026.
The 52-week low stock price for ALMU is $10.20, indicating a -51.31% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
May 11, 2026	$30.20	$23.50	$6.70	2,051,250.0	+15.44%
May 08, 2026	$25.33	$23.98	$1.35	1,219,334.0	+1.84%
May 07, 2026	$27.47	$23.22	$4.25	2,002,645.0	-15.67%
May 06, 2026	$28.73	$24.46	$4.27	2,172,703.0	+3.84%
May 05, 2026	$28.39	$23.28	$5.11	2,703,655.0	+19.23%
May 04, 2026	$26.07	$22.85	$3.22	2,302,673.0	-10.24%
May 01, 2026	$26.22	$23.61	$2.61	2,275,869.0	+9.83%
Apr 30, 2026	$23.65	$18.90	$4.75	1,962,947.0	+21.49%
Apr 29, 2026	$19.55	$18.28	$1.27	840,342.0	+1.37%
Apr 28, 2026	$19.20	$17.88	$1.32	1,710,295.0	-5.36%
Apr 27, 2026	$20.92	$17.56	$3.36	1,974,432.0	+4.04%
Apr 24, 2026	$20.87	$18.25	$2.62	1,862,896.0	+2.65%
Apr 23, 2026	$20.77	$18.00	$2.77	1,808,752.0	-11.70%
Apr 22, 2026	$21.25	$17.60	$3.65	2,541,186.0	+22.63%
Apr 21, 2026	$19.30	$16.94	$2.36	1,945,048.0	+3.66%

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
May, 2026	$31.79	$18.97	$12.82	32,907,686.0	-10.05%
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%