Get the Stockscreener App
18.42
4.66%
0.82
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 August 14, 2026, is $18.42.
- 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 218.13% to $18.42 now.
- The 52-week high stock price for ALMU is $31.79, representing a 72.58% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for ALMU is $10.24, indicating a -44.41% decrease from the current share price, occurred on April 09, 2026.
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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $18.70 | $17.69 | $1.01 | 363,314.0 | +4.66% |
| Aug 13, 2026 | $18.57 | $17.55 | $1.02 | 367,473.0 | -2.49% |
| Aug 12, 2026 | $18.90 | $17.98 | $0.919 | 444,900.0 | -0.77% |
| Aug 11, 2026 | $18.34 | $17.42 | $0.92 | 341,477.0 | +5.45% |
| Aug 10, 2026 | $18.68 | $17.16 | $1.52 | 363,455.0 | -5.74% |
| Aug 07, 2026 | $18.70 | $17.46 | $1.24 | 449,445.0 | +7.08% |
| Aug 06, 2026 | $17.80 | $16.10 | $1.70 | 292,990.0 | +1.61% |
| Aug 05, 2026 | $18.30 | $16.82 | $1.48 | 419,881.0 | -7.79% |
| Aug 04, 2026 | $18.94 | $17.42 | $1.52 | 990,324.0 | +9.42% |
| Aug 03, 2026 | $17.55 | $15.50 | $2.05 | 707,888.0 | +2.90% |
| Jul 31, 2026 | $16.51 | $15.22 | $1.29 | 540,453.0 | +5.68% |
| Jul 30, 2026 | $15.66 | $14.88 | $0.7757 | 577,674.0 | +1.79% |
| Jul 29, 2026 | $16.24 | $14.35 | $1.89 | 805,819.0 | +6.13% |
| Jul 28, 2026 | $14.81 | $13.26 | $1.55 | 591,925.0 | -4.38% |
| Jul 27, 2026 | $15.00 | $13.89 | $1.11 | 372,076.0 | +4.40% |
| Jul 24, 2026 | $15.70 | $14.03 | $1.67 | 395,994.0 | -10.88% |
| Jul 23, 2026 | $16.31 | $15.47 | $0.84 | 267,480.0 | -0.37% |
| Jul 22, 2026 | $16.97 | $15.75 | $1.22 | 312,121.0 | -2.50% |
| Jul 21, 2026 | $16.46 | $14.99 | $1.47 | 656,771.0 | +12.39% |
| Jul 20, 2026 | $15.27 | $14.33 | $0.94 | 455,993.0 | +0.07% |
| Jul 17, 2026 | $15.17 | $14.15 | $1.02 | 658,738.0 | -3.57% |
| Jul 16, 2026 | $15.82 | $14.76 | $1.06 | 660,135.0 | -7.68% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $18.94 | $15.50 | $3.44 | 5,104,461.0 | +13.70% |
| 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% |
0.07%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):