Get the Stockscreener App
19.79
2.59%
0.50
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 22, 2025, is $19.79.
- 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 241.79% to $19.79 now.
- The 52-week high stock price for ALMU is $25.88, representing a 30.79% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALMU is $5.7901, indicating a -70.74% 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 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% |
| Aug 13, 2025 | $22.40 | $20.00 | $2.40 | 355,438.0 | +7.67% |
| Aug 12, 2025 | $20.51 | $19.71 | $0.80 | 144,486.0 | -1.53% |
| Aug 11, 2025 | $22.60 | $20.05 | $2.55 | 309,747.0 | -1.70% |
| Aug 08, 2025 | $21.76 | $19.86 | $1.90 | 258,107.0 | -2.00% |
| Aug 07, 2025 | $21.40 | $19.42 | $1.98 | 260,365.0 | +8.46% |
| Aug 06, 2025 | $20.66 | $19.10 | $1.56 | 343,657.0 | -7.84% |
| Aug 05, 2025 | $22.19 | $20.01 | $2.18 | 184,611.0 | -1.41% |
| Aug 04, 2025 | $21.45 | $19.85 | $1.60 | 246,387.0 | +2.50% |
| 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% |
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 | $22.60 | $17.20 | $5.40 | 4,603,772.0 | -10.53% |
| 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% |
5.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):