Aeluma Inc (ALMU)

Overview News Price History Discussions Forecast

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 June 18, 2026, is $24.19.

Aeluma Inc all-time high stock price is $31.79, occurred on May 13, 2026.
The lowest Aeluma Inc stock price recorded was $5.7901 on April 07, 2025. Since then, Aeluma Inc's stock price has risen over 317.78% to $24.19 now.
The 52-week high stock price for ALMU is $31.79, representing a 31.42% increase from the current share price, occurred on May 13, 2026.
The 52-week low stock price for ALMU is $10.24, indicating a -57.67% decrease from the current share price, occurred on April 09, 2026.

The table below shows more information about ALMU historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 18, 2026	$26.30	$23.45	$2.85	735,904.0	-2.70%
Jun 17, 2026	$26.04	$23.82	$2.21	587,761.0	+5.25%
Jun 16, 2026	$25.67	$23.17	$2.50	592,408.0	-5.25%
Jun 15, 2026	$27.00	$24.01	$2.99	1,050,215.0	-1.07%
Jun 12, 2026	$26.03	$23.79	$2.24	827,886.0	+1.45%
Jun 11, 2026	$24.93	$22.23	$2.70	868,256.0	+11.39%
Jun 10, 2026	$24.25	$21.80	$2.45	1,012,895.0	-1.15%
Jun 09, 2026	$25.40	$21.02	$4.38	1,299,251.0	-7.88%
Jun 08, 2026	$25.08	$22.59	$2.49	874,291.0	+8.41%
Jun 05, 2026	$26.53	$22.15	$4.38	1,371,069.0	-16.98%
Jun 04, 2026	$27.81	$24.00	$3.81	1,027,134.0	+1.53%
Jun 03, 2026	$28.39	$25.67	$2.72	1,338,838.0	+0.90%
Jun 02, 2026	$28.79	$25.75	$3.04	1,802,208.0	+1.34%
Jun 01, 2026	$26.77	$21.45	$5.32	2,265,476.0	+21.46%
May 29, 2026	$22.69	$20.80	$1.89	1,319,777.0	-6.54%
May 28, 2026	$24.19	$22.42	$1.77	1,016,585.0	-0.35%
May 27, 2026	$24.70	$22.15	$2.55	944,303.0	-4.89%
May 26, 2026	$25.12	$22.91	$2.21	1,874,460.0	+7.60%
May 22, 2026	$23.88	$22.29	$1.59	977,730.0	-2.87%
May 21, 2026	$24.27	$20.79	$3.49	1,693,397.0	+11.26%
May 20, 2026	$21.75	$19.80	$1.95	1,501,825.0	-4.49%

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
Jun, 2026	$28.79	$21.02	$7.77	16,389,496.0	+12.09%
May, 2026	$31.79	$18.97	$12.82	39,232,113.0	-7.34%
Apr, 2026	$23.65	$10.24	$13.41	43,572,360.0	+77.92%
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%