Get the Stockscreener App
20.82
5.88%
-1.30
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 August 01, 2025, is $20.82.
- 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 259.58% to $20.82 now.
- The 52-week high stock price for ALMU is $25.88, representing a 24.32% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -72.19% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $21.95 | $20.20 | $1.75 | 324,143.0 | -5.88% |
| Jul 31, 2025 | $25.26 | $21.90 | $3.36 | 323,060.0 | -7.95% |
| Jul 30, 2025 | $25.88 | $22.04 | $3.84 | 515,099.0 | +7.18% |
| Jul 29, 2025 | $25.23 | $21.24 | $3.99 | 508,169.0 | -6.74% |
| Jul 28, 2025 | $25.13 | $22.89 | $2.24 | 399,977.0 | +1.91% |
| Jul 25, 2025 | $23.85 | $21.00 | $2.85 | 359,246.0 | +8.76% |
| Jul 24, 2025 | $22.50 | $19.00 | $3.50 | 450,670.0 | +12.04% |
| Jul 23, 2025 | $19.42 | $18.65 | $0.77 | 125,054.0 | +10.76% |
| Jul 22, 2025 | $18.24 | $16.60 | $1.64 | 168,046.0 | -1.58% |
| Jul 21, 2025 | $18.74 | $17.55 | $1.19 | 255,776.0 | -1.82% |
| Jul 18, 2025 | $19.75 | $17.96 | $1.79 | 317,200.0 | -7.80% |
| Jul 17, 2025 | $19.80 | $17.80 | $2.00 | 427,517.0 | +7.04% |
| Jul 16, 2025 | $18.33 | $16.35 | $1.98 | 189,455.0 | +6.88% |
| Jul 15, 2025 | $17.78 | $16.60 | $1.18 | 217,914.0 | +1.06% |
| Jul 14, 2025 | $18.55 | $15.76 | $2.79 | 457,446.0 | +8.57% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $21.95 | $20.20 | $1.75 | 324,143.0 | +0.00% |
| Jul, 2025 | $25.88 | $14.52 | $11.36 | 7,392,967.0 | +27.18% |
| 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% |
2.47%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):