Get the Stockscreener App
15.63
6.91%
-1.16
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 July 11, 2025, is $15.63.
- Aeluma Inc all-time high stock price is $19.50, occurred on June 10, 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 169.94% to $15.63 now.
- The 52-week high stock price for ALMU is $19.50, representing a 24.76% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -62.96% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $16.78 | $15.45 | $1.33 | 188,168.0 | -6.91% |
| Jul 10, 2025 | $17.20 | $15.35 | $1.85 | 265,828.0 | +3.20% |
| Jul 09, 2025 | $17.55 | $16.16 | $1.39 | 482,569.0 | +2.71% |
| Jul 08, 2025 | $16.21 | $15.16 | $1.05 | 206,167.0 | +1.02% |
| Jul 07, 2025 | $17.34 | $15.05 | $2.29 | 452,133.0 | -9.57% |
| Jul 03, 2025 | $17.37 | $15.35 | $2.02 | 282,087.0 | +12.67% |
| Jul 02, 2025 | $16.97 | $14.52 | $2.45 | 297,350.0 | -5.41% |
| Jul 01, 2025 | $16.68 | $15.60 | $1.08 | 179,893.0 | -0.61% |
| Jun 30, 2025 | $16.68 | $14.54 | $2.14 | 352,622.0 | +12.66% |
| Jun 27, 2025 | $15.89 | $13.69 | $2.20 | 1,535,917.0 | -1.76% |
| Jun 26, 2025 | $17.90 | $14.00 | $3.90 | 776,459.0 | -13.20% |
| Jun 25, 2025 | $18.48 | $14.23 | $4.25 | 942,275.0 | +21.80% |
| Jun 24, 2025 | $14.50 | $13.60 | $0.90 | 129,945.0 | +4.72% |
| Jun 23, 2025 | $14.46 | $13.05 | $1.41 | 159,779.0 | +0.23% |
| Jun 20, 2025 | $14.17 | $12.58 | $1.59 | 853,175.0 | +0.15% |
| Jun 18, 2025 | $13.58 | $11.71 | $1.87 | 268,960.0 | +5.63% |
| Jun 17, 2025 | $15.13 | $12.45 | $2.68 | 495,419.0 | -14.69% |
| Jun 16, 2025 | $15.66 | $13.72 | $1.94 | 546,945.0 | +10.35% |
| Jun 13, 2025 | $16.88 | $10.20 | $6.68 | 1,594,323.0 | -21.95% |
| Jun 12, 2025 | $18.10 | $16.91 | $1.19 | 240,201.0 | -4.40% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $17.55 | $14.52 | $3.03 | 2,542,363.0 | -4.52% |
| 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% |
1.64%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):