Aeluma (ALMU) Stock Chart & Stock Price History $19.79 +0.50 (+2.59%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesOwnershipSEC FilingsTrendsBuy This Stock Aeluma Stock Price Performance The Aeluma (ALMU) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 13.22%, reflecting recent market activity. As of the latest close, Aeluma traded at $19.29 with a market cap of $306.33 million and volume of 158,921 shares. Receive ALMU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aeluma and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+4.88%1 Month Performance+13.22% ALMU Stock Chart for Friday, August, 22, 2025 ALMU Chart by TradingView Aeluma Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$19.29$19.79+2.59%$20.57$18.55208,007 shs$314.27 million08/21/2025$18.33$19.29+5.24%$19.50$18.17158,921 shs$306.33 million08/20/2025$18.60$18.33-1.45%$18.58$17.20300,935 shs$291.10 million08/19/2025$17.84$18.60+4.26%$18.83$17.59212,648 shs$295.37 million08/18/2025$18.87$17.84-5.46%$19.29$17.82196,098 shs$283.30 million08/15/2025$18.10$18.87+4.25%$19.00$17.50253,831 shs$299.66 million08/14/2025$21.48$18.10-15.74%$21.49$18.00682,438 shs$287.45 million08/13/2025$19.95$21.48+7.67%$22.40$20.00355,438 shs$341.10 million08/12/2025$20.26$19.95-1.53%$20.51$19.71144,786 shs$316.81 million08/11/2025$20.61$20.26-1.70%$22.60$20.05309,857 shs$321.73 million Get the Latest News and Ratings for ALMU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aeluma and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025$21.03$20.61-2.00%$21.76$19.86258,108 shs$327.29 million08/07/2025$19.39$21.03+8.46%$21.40$19.42260,478 shs$333.98 million08/06/2025$21.04$19.39-7.84%$20.66$19.10343,658 shs$307.91 million08/05/2025$21.34$21.04-1.41%$22.19$20.01184,614 shs$334.12 million08/04/2025$20.82$21.34+2.50%$21.45$19.85246,387 shs$337.07 million08/01/2025$22.12$20.82-5.88%$21.95$20.20324,165 shs$328.85 million07/31/2025$24.03$22.12-7.95%$25.26$21.90324,443 shs$349.50 million07/30/2025$22.42$24.03+7.18%$25.88$22.04594,893 shs$379.67 million07/29/2025$24.04$22.42-6.74%$25.23$21.24508,425 shs$354.12 million07/28/2025$23.59$24.04+1.91%$25.13$22.89400,207 shs$379.83 million07/25/2025$21.69$23.59+8.76%$23.85$21.00359,356 shs$372.72 million07/24/2025$19.36$21.69+12.04%$22.50$19.00450,725 shs$342.70 million07/23/2025$17.48$19.36+10.76%$19.42$18.00341,047 shs$305.79 million07/22/2025$17.76$17.48-1.58%$18.24$16.60168,047 shs$276.18 million07/21/2025$18.09$17.76-1.82%$18.74$17.55255,796 shs$280.61 million Related Companies NSSC Stock Chart INDI Stock Chart SHLS Stock Chart CSIQ Stock Chart ONDS Stock Chart AMBQ Stock Chart KE Stock Chart BKSY Stock Chart ICHR Stock Chart AIOT Stock Chart Receive ALMU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aeluma and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALMU) was last updated on 8/22/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredUS attacks China, September 30?The White House just ordered more than 400 government agencies to prepare for the next phase of America’s econ...Stansberry Research | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aeluma, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Aeluma With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access