Aeluma (ALMU) Stock Chart & Stock Price History $20.82 -1.30 (-5.88%) As of 08/1/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock Aeluma Stock Price Performance The Aeluma (ALMU) stock chart highlights key performance trends across multiple timeframes. As of the latest close, Aeluma traded at $20.82 with a market cap of $328.85 million and volume of 324,165 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-13.39% ALMU Stock Chart for Saturday, August, 2, 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 Capitalization08/01/2025$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 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. 07/18/2025$19.62$18.09-7.80%$19.75$17.96317,206 shs$285.82 million07/17/2025$18.33$19.62+7.04%$19.80$17.80427,550 shs$310.00 million07/16/2025$17.15$18.33+6.88%$18.33$16.35189,650 shs$289.61 million07/15/2025$16.97$17.15+1.06%$17.78$16.60217,915 shs$270.97 million07/14/2025$15.63$16.97+8.57%$18.55$15.76458,044 shs$268.13 million07/11/2025$16.79$15.63-6.91%$16.78$15.45188,168 shs$246.95 million07/10/2025$16.27$16.79+3.20%$17.20$15.35265,833 shs$265.20 million07/09/2025$15.84$16.27+2.71%$17.55$16.16482,602 shs$257.07 million07/08/2025$15.68$15.84+1.02%$16.21$15.16206,170 shs$250.27 million07/07/2025N/A$15.68$17.34$15.05452,133 shs$247.67 million Related Companies AAOI Stock Chart BELFA Stock Chart PENG Stock Chart JKS Stock Chart NSSC Stock Chart SHLS Stock Chart LASR Stock Chart INDI Stock Chart CSIQ Stock Chart ICHR 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 8/2/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | 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 | 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.
