Free Trial

Aeluma (ALMU) Stock Chart & Stock Price History

Aeluma logo
$15.23 -0.95 (-5.87%)
As of 10/22/2025 04:00 PM Eastern

Aeluma Stock Price Performance

The Aeluma (ALMU) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 16.64%, reflecting recent market activity.

As of the latest close, Aeluma traded at $15.23 with a market cap of $271.83 million and volume of 708,442 shares.

Receive ALMU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aeluma and its competitors with MarketBeat's FREE daily newsletter.

By 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
-8.80%
1 Month
Performance
-16.64%
3 Month
Performance
-21.33%

ALMU Stock Chart for Thursday, October, 23, 2025

Aeluma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/22/2025$16.18$15.23
-5.87%
$16.50$15.03708,442 shs$271.83 million
10/21/2025$16.30$16.18
-0.74%
$16.86$15.77316,929 shs$288.81 million
10/20/2025$16.70$16.30
-2.40%
$17.10$16.00511,341 shs$290.96 million
10/17/2025$18.73$16.70
-10.84%
$18.95$16.21661,347 shs$298.10 million
10/16/2025$21.39$18.73
-12.44%
$21.75$18.58467,362 shs$334.29 million
10/15/2025$19.72$21.39
+8.47%
$22.19$19.68737,154 shs$381.81 million
10/14/2025$17.42$19.72
+13.20%
$20.51$16.65649,954 shs$352.00 million
10/13/2025$16.06$17.42
+8.47%
$17.58$16.49286,624 shs$310.91 million
10/10/2025$16.50$16.06
-2.67%
$17.33$16.04403,385 shs$286.64 million
10/09/2025$17.86$16.50
-7.61%
$18.10$16.15429,639 shs$294.53 million
10/08/2025$17.55$17.86
+1.77%
$18.35$16.89332,343 shs$318.80 million
10/07/2025$18.47$17.55
-4.98%
$19.28$17.03361,119 shs$313.23 million
10/06/2025$18.01$18.47
+2.55%
$19.08$18.10411,382 shs$329.69 million
10/03/2025$16.85$18.01
+6.88%
$18.21$16.61342,403 shs$321.48 million
10/02/2025$17.18$16.85
-1.92%
$17.76$16.38308,104 shs$300.77 million
10/01/2025$16.10$17.18
+6.71%
$17.29$15.77365,221 shs$306.63 million
09/30/2025$17.10$16.10
-5.85%
$17.54$15.85412,739 shs$287.39 million
09/29/2025$17.64$17.10
-3.06%
$19.00$16.95388,379 shs$305.24 million
09/26/2025$18.03$17.64
-2.16%
$18.70$17.17378,651 shs$314.87 million
09/25/2025$19.15$18.03
-5.85%
$19.31$17.80382,336 shs$321.80 million
09/24/2025$18.27$19.15
+4.82%
$19.42$17.77593,631 shs$304.29 million
09/23/2025$19.77$18.27
-7.59%
$20.16$18.16542,842 shs$290.31 million
09/22/2025$19.49$19.77
+1.44%
$20.73$18.62564,535 shs$314.21 million

This page (NASDAQ:ALMU) was last updated on 10/23/2025 by MarketBeat.com Staff
From Our Partners