Get the Stockscreener App
15.44
3.90%
0.58
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 September 12, 2025, is $15.44.
- 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 166.66% to $15.44 now.
- The 52-week high stock price for ALMU is $25.88, representing a 67.63% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -62.50% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $15.48 | $14.53 | $0.9453 | 265,275.0 | +3.90% |
| Sep 11, 2025 | $14.89 | $13.31 | $1.58 | 488,538.0 | +12.58% |
| Sep 10, 2025 | $16.43 | $13.02 | $3.41 | 1,487,727.0 | -27.47% |
| Sep 09, 2025 | $18.78 | $17.27 | $1.51 | 357,473.0 | +2.82% |
| Sep 08, 2025 | $17.96 | $17.41 | $0.55 | 135,652.0 | +1.43% |
| Sep 05, 2025 | $18.19 | $17.06 | $1.13 | 152,783.0 | +0.11% |
| Sep 04, 2025 | $19.15 | $17.40 | $1.75 | 308,643.0 | -8.84% |
| Sep 03, 2025 | $20.63 | $18.80 | $1.83 | 334,595.0 | -5.49% |
| Sep 02, 2025 | $22.54 | $19.44 | $3.10 | 337,830.0 | -11.23% |
| Aug 29, 2025 | $23.36 | $20.43 | $2.93 | 213,512.0 | +6.59% |
| Aug 28, 2025 | $21.60 | $20.42 | $1.18 | 123,936.0 | +3.86% |
| Aug 27, 2025 | $21.20 | $20.00 | $1.20 | 233,254.0 | -1.27% |
| Aug 26, 2025 | $21.62 | $19.29 | $2.33 | 253,217.0 | +6.54% |
| Aug 25, 2025 | $20.35 | $19.50 | $0.85 | 100,366.0 | -1.11% |
| Aug 22, 2025 | $20.57 | $18.55 | $2.02 | 207,857.0 | +2.59% |
| Aug 21, 2025 | $19.50 | $18.17 | $1.33 | 158,921.0 | +5.24% |
| Aug 20, 2025 | $18.58 | $17.20 | $1.38 | 259,506.0 | -1.48% |
| Aug 19, 2025 | $18.83 | $17.59 | $1.24 | 211,843.0 | +4.29% |
| Aug 18, 2025 | $19.29 | $17.82 | $1.47 | 195,088.0 | -5.46% |
| Aug 15, 2025 | $19.00 | $17.50 | $1.50 | 253,456.0 | +4.25% |
| Aug 14, 2025 | $21.49 | $18.00 | $3.49 | 682,303.0 | -15.74% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $22.54 | $13.02 | $9.52 | 4,133,791.0 | -32.25% |
| 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% |
2.15%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):