Aeluma (ALMU) Stock Chart & Stock Price History $14.86 +1.66 (+12.58%) As of 09/11/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy 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 decreased 25.51%, reflecting recent market activity. As of the latest close, Aeluma traded at $14.86 with a market cap of $235.98 million and volume of 488,650 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-14.84%1 Month Performance-25.51% ALMU Stock Chart for Friday, September, 12, 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 Capitalization09/11/2025$13.20$14.86+12.58%$14.89$13.31488,650 shs$235.98 million09/10/2025$18.20$13.20-27.47%$16.44$13.021.57 million shs$209.63 million09/09/2025$17.70$18.20+2.82%$18.78$17.27374,237 shs$289.02 million09/08/2025$17.45$17.70+1.43%$17.96$17.41136,794 shs$281.08 million09/05/2025$17.43$17.45+0.11%$18.19$17.06152,813 shs$277.11 million09/04/2025$19.12$17.43-8.84%$19.15$17.40308,643 shs$276.81 million09/03/2025$20.23$19.12-5.49%$20.63$18.80334,629 shs$303.63 million09/02/2025$22.79$20.23-11.23%$22.54$19.44338,030 shs$321.25 million09/01/2025$22.79$22.79$23.36$20.43213,514 shs$361.93 million08/29/2025$21.38$22.79+6.59%$23.36$20.43213,514 shs$361.93 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. 08/28/2025$20.58$21.38+3.89%$21.60$20.42123,938 shs$339.51 million08/27/2025$20.85$20.58-1.29%$21.20$20.00233,254 shs$326.81 million08/26/2025$19.57$20.85+6.54%$21.62$19.29253,467 shs$331.12 million08/25/2025$19.79$19.57-1.11%$20.35$19.50100,368 shs$310.77 million08/22/2025$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 Related Companies INDI Stock Chart CSIQ Stock Chart KE Stock Chart AIOT Stock Chart IMOS Stock Chart AMBQ Stock Chart GILT Stock Chart BKSY Stock Chart ICHR Stock Chart SKYT 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 9/12/2025 by MarketBeat.com Staff From Our PartnersThink 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 | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredUrgent: $3,452.50 a Month in Passive "AI Equity Checks"The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredCollege grad makes $64,000 a monthA Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...Stansberry Research | 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.
Free ALMU Stock Alerts