Get the Stockscreener App
16.14
2.60%
-0.43
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 December 05, 2025, is $16.14.
- 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 178.75% to $16.14 now.
- The 52-week high stock price for ALMU is $25.88, representing a 60.36% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -64.13% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $16.66 | $15.29 | $1.37 | 233,027.0 | -2.60% |
| Dec 04, 2025 | $16.68 | $14.76 | $1.92 | 324,734.0 | +8.48% |
| Dec 03, 2025 | $15.42 | $13.71 | $1.71 | 397,317.0 | +9.89% |
| Dec 02, 2025 | $14.42 | $13.27 | $1.15 | 129,366.0 | +5.38% |
| Dec 01, 2025 | $13.88 | $13.15 | $0.73 | 157,600.0 | -5.92% |
| Nov 28, 2025 | $14.15 | $13.63 | $0.5149 | 111,333.0 | +2.52% |
| Nov 26, 2025 | $14.15 | $13.64 | $0.509 | 265,725.0 | -0.98% |
| Nov 25, 2025 | $13.87 | $13.10 | $0.7677 | 167,889.0 | +0.88% |
| Nov 24, 2025 | $13.94 | $12.80 | $1.14 | 293,425.0 | +8.39% |
| Nov 21, 2025 | $12.98 | $11.82 | $1.16 | 279,508.0 | +5.25% |
| Nov 20, 2025 | $14.16 | $11.97 | $2.19 | 356,222.0 | -5.59% |
| Nov 19, 2025 | $13.77 | $12.55 | $1.21 | 301,866.0 | -0.94% |
| Nov 18, 2025 | $13.12 | $12.25 | $0.875 | 227,929.0 | +0.16% |
| Nov 17, 2025 | $13.65 | $12.68 | $0.97 | 269,436.0 | -6.15% |
| Nov 14, 2025 | $13.88 | $12.97 | $0.91 | 360,672.0 | +1.79% |
| Nov 13, 2025 | $14.06 | $13.10 | $0.96 | 409,173.0 | -4.56% |
| Nov 12, 2025 | $14.61 | $13.65 | $0.96 | 371,021.0 | -2.43% |
| Nov 11, 2025 | $15.23 | $14.22 | $1.01 | 256,624.0 | -6.37% |
| Nov 10, 2025 | $15.80 | $14.57 | $1.23 | 198,857.0 | +4.55% |
| Nov 07, 2025 | $14.79 | $13.53 | $1.26 | 317,206.0 | +1.31% |
| Nov 06, 2025 | $15.95 | $14.15 | $1.80 | 367,477.0 | -6.86% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $16.68 | $13.15 | $3.53 | 1,475,071.0 | +15.12% |
| 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% |
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):