Get the Stockscreener App
13.10
4.22%
0.53
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 09, 2025, is $13.10.
- Aeluma Inc all-time high stock price is $13.77, occurred on May 05, 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 126.25% to $13.10 now.
- The 52-week high stock price for ALMU is $13.77, representing a 5.11% increase from the current share price, occurred on May 05, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -55.80% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $13.33 | $12.65 | $0.68 | 115,503.0 | +4.22% |
| May 08, 2025 | $13.30 | $11.82 | $1.48 | 231,845.0 | +7.16% |
| May 07, 2025 | $12.27 | $11.58 | $0.6912 | 68,522.0 | +1.38% |
| May 06, 2025 | $11.70 | $10.94 | $0.76 | 82,282.0 | +4.42% |
| May 05, 2025 | $13.77 | $10.90 | $2.87 | 180,407.0 | -14.11% |
| May 02, 2025 | $13.10 | $12.01 | $1.09 | 322,125.0 | +8.40% |
| May 01, 2025 | $12.78 | $10.25 | $2.53 | 680,926.0 | +13.33% |
| Apr 30, 2025 | $10.75 | $9.64 | $1.11 | 146,824.0 | +0.96% |
| Apr 29, 2025 | $10.65 | $10.03 | $0.62 | 144,636.0 | +2.46% |
| Apr 28, 2025 | $10.87 | $8.58 | $2.29 | 363,212.0 | +21.70% |
| Apr 25, 2025 | $9.30 | $7.81 | $1.49 | 73,406.0 | -1.42% |
| Apr 24, 2025 | $8.49 | $6.92 | $1.57 | 198,854.0 | +21.73% |
| Apr 23, 2025 | $7.45 | $6.55 | $0.90 | 340,231.0 | +3.50% |
| Apr 22, 2025 | $6.90 | $6.57 | $0.33 | 132,908.0 | -0.67% |
| Apr 21, 2025 | $6.97 | $6.48 | $0.49 | 24,410.0 | -0.59% |
| Apr 17, 2025 | $7.00 | $6.65 | $0.35 | 95,474.0 | -1.59% |
| Apr 16, 2025 | $7.20 | $6.30 | $0.895 | 63,458.0 | +11.09% |
| Apr 15, 2025 | $6.37 | $6.09 | $0.28 | 48,332.0 | +0.65% |
| Apr 14, 2025 | $6.54 | $6.08 | $0.46 | 67,955.0 | -0.48% |
| Apr 11, 2025 | $6.66 | $6.13 | $0.53 | 70,359.0 | -2.97% |
| Apr 10, 2025 | $6.80 | $6.21 | $0.59 | 30,990.0 | -8.44% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $13.77 | $10.25 | $3.52 | 1,797,113.0 | +24.76% |
| 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% |
2.00%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):