Get the Stockscreener App
16.63
16.62%
2.37
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 April 15, 2026, is $16.63.
- 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 187.21% to $16.63 now.
- The 52-week high stock price for ALMU is $25.88, representing a 55.64% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $6.30, indicating a -62.12% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $18.35 | $15.00 | $3.35 | 3,393,590.0 | +16.62% |
| Apr 14, 2026 | $16.78 | $13.90 | $2.88 | 3,014,997.0 | -7.10% |
| Apr 13, 2026 | $16.56 | $13.95 | $2.61 | 13,297,452.0 | +42.66% |
| Apr 10, 2026 | $12.48 | $10.75 | $1.73 | 952,602.0 | +0.28% |
| Apr 09, 2026 | $11.50 | $10.24 | $1.26 | 961,066.0 | -6.61% |
| Apr 08, 2026 | $12.63 | $11.24 | $1.39 | 733,537.0 | -1.79% |
| Apr 07, 2026 | $12.04 | $11.20 | $0.84 | 583,877.0 | -0.30% |
| Apr 06, 2026 | $13.67 | $11.73 | $1.94 | 616,072.0 | -12.69% |
| Apr 02, 2026 | $13.61 | $12.22 | $1.39 | 192,556.0 | +4.59% |
| Apr 01, 2026 | $13.42 | $12.80 | $0.6172 | 328,066.0 | -1.83% |
| Mar 31, 2026 | $13.22 | $12.23 | $0.9898 | 457,720.0 | +3.31% |
| Mar 30, 2026 | $12.73 | $11.93 | $0.80 | 720,791.0 | +3.85% |
| Mar 27, 2026 | $12.68 | $11.88 | $0.795 | 651,520.0 | -4.69% |
| Mar 26, 2026 | $13.02 | $12.29 | $0.73 | 684,021.0 | -0.16% |
| Mar 25, 2026 | $13.78 | $12.70 | $1.08 | 411,231.0 | -1.23% |
| Mar 24, 2026 | $13.39 | $12.81 | $0.58 | 436,167.0 | +0.00% |
| Mar 23, 2026 | $13.26 | $11.91 | $1.35 | 736,465.0 | -2.19% |
| Mar 20, 2026 | $13.99 | $12.81 | $1.18 | 729,300.0 | -5.62% |
| Mar 19, 2026 | $14.20 | $13.26 | $0.94 | 541,957.0 | -1.47% |
| Mar 18, 2026 | $15.28 | $14.13 | $1.15 | 579,519.0 | -0.42% |
| Mar 17, 2026 | $15.00 | $14.30 | $0.70 | 470,481.0 | -4.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $18.35 | $10.24 | $8.11 | 27,467,405.0 | +27.04% |
| Mar, 2026 | $21.00 | $11.88 | $9.12 | 15,765,251.0 | -15.38% |
| Feb, 2026 | $18.00 | $13.69 | $4.31 | 7,834,858.0 | -2.03% |
| Jan, 2026 | $24.20 | $15.36 | $8.84 | 8,783,874.0 | -8.04% |
Aeluma Inc Stock (ALMU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.95 | $13.15 | $5.80 | 7,927,592.0 | +24.04% |
| Nov, 2025 | $16.77 | $11.82 | $4.95 | 5,326,476.0 | -14.04% |
| Oct, 2025 | $22.18 | $15.03 | $7.15 | 9,066,145.0 | +1.30% |
| 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% |
0.16%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):