Get the Stockscreener App
15.73
2.42%
-0.39
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 October 24, 2025, is $15.73.
- 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 171.67% to $15.73 now.
- The 52-week high stock price for ALMU is $25.88, representing a 64.54% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -63.19% 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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $17.04 | $15.67 | $1.37 | 210,241.0 | -2.42% |
| Oct 23, 2025 | $16.42 | $15.19 | $1.24 | 184,081.0 | +5.84% |
| Oct 22, 2025 | $16.50 | $15.03 | $1.47 | 708,056.0 | -5.87% |
| Oct 21, 2025 | $16.86 | $15.77 | $1.09 | 316,550.0 | -0.74% |
| Oct 20, 2025 | $17.10 | $16.00 | $1.10 | 508,752.0 | -2.40% |
| Oct 17, 2025 | $18.95 | $16.21 | $2.73 | 661,012.0 | -10.84% |
| Oct 16, 2025 | $21.75 | $18.57 | $3.18 | 467,237.0 | -12.44% |
| Oct 15, 2025 | $22.18 | $19.68 | $2.50 | 737,381.0 | +8.47% |
| Oct 14, 2025 | $20.51 | $16.65 | $3.86 | 648,919.0 | +13.20% |
| Oct 13, 2025 | $17.59 | $16.49 | $1.10 | 286,474.0 | +8.47% |
| Oct 10, 2025 | $17.33 | $16.04 | $1.29 | 398,697.0 | -2.67% |
| Oct 09, 2025 | $18.10 | $16.15 | $1.95 | 428,630.0 | -7.61% |
| Oct 08, 2025 | $18.35 | $16.89 | $1.46 | 332,343.0 | +1.77% |
| Oct 07, 2025 | $19.28 | $17.03 | $2.25 | 361,062.0 | -4.98% |
| Oct 06, 2025 | $19.08 | $18.10 | $0.98 | 411,381.0 | +2.55% |
| Oct 03, 2025 | $18.20 | $16.61 | $1.59 | 342,078.0 | +6.88% |
| Oct 02, 2025 | $17.76 | $16.38 | $1.38 | 308,089.0 | -1.92% |
| Oct 01, 2025 | $17.29 | $15.77 | $1.52 | 364,620.0 | +6.71% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $22.18 | $15.03 | $7.15 | 7,885,844.0 | -2.30% |
| 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% |
2.17%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):