Aeluma (ALMU) Stock Chart & Stock Price History $15.23 -0.95 (-5.87%) As of 10/22/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider 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 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 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-8.80%1 Month Performance-16.64%3 Month Performance-21.33% ALMU Stock Chart for Thursday, October, 23, 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 Capitalization10/22/2025$16.18$15.23-5.87%$16.50$15.03708,442 shs$271.83 million10/21/2025$16.30$16.18-0.74%$16.86$15.77316,929 shs$288.81 million10/20/2025$16.70$16.30-2.40%$17.10$16.00511,341 shs$290.96 million10/17/2025$18.73$16.70-10.84%$18.95$16.21661,347 shs$298.10 million10/16/2025$21.39$18.73-12.44%$21.75$18.58467,362 shs$334.29 million10/15/2025$19.72$21.39+8.47%$22.19$19.68737,154 shs$381.81 million10/14/2025$17.42$19.72+13.20%$20.51$16.65649,954 shs$352.00 million10/13/2025$16.06$17.42+8.47%$17.58$16.49286,624 shs$310.91 million10/10/2025$16.50$16.06-2.67%$17.33$16.04403,385 shs$286.64 million10/09/2025$17.86$16.50-7.61%$18.10$16.15429,639 shs$294.53 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. 10/08/2025$17.55$17.86+1.77%$18.35$16.89332,343 shs$318.80 million10/07/2025$18.47$17.55-4.98%$19.28$17.03361,119 shs$313.23 million10/06/2025$18.01$18.47+2.55%$19.08$18.10411,382 shs$329.69 million10/03/2025$16.85$18.01+6.88%$18.21$16.61342,403 shs$321.48 million10/02/2025$17.18$16.85-1.92%$17.76$16.38308,104 shs$300.77 million10/01/2025$16.10$17.18+6.71%$17.29$15.77365,221 shs$306.63 million09/30/2025$17.10$16.10-5.85%$17.54$15.85412,739 shs$287.39 million09/29/2025$17.64$17.10-3.06%$19.00$16.95388,379 shs$305.24 million09/26/2025$18.03$17.64-2.16%$18.70$17.17378,651 shs$314.87 million09/25/2025$19.15$18.03-5.85%$19.31$17.80382,336 shs$321.80 million09/24/2025$18.27$19.15+4.82%$19.42$17.77593,631 shs$304.29 million09/23/2025$19.77$18.27-7.59%$20.16$18.16542,842 shs$290.31 million09/22/2025$19.49$19.77+1.44%$20.73$18.62564,535 shs$314.21 million Related Companies JKS Stock Chart PENG Stock Chart BKSY Stock Chart INDI Stock Chart CSIQ Stock Chart SKYT Stock Chart WOLF Stock Chart GILT Stock Chart LAES Stock Chart POET 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 10/23/2025 by MarketBeat.com Staff From Our PartnersRobinhood warningA strange chasm is coming to Wall Street... It's already creating millionaires and billionaires at the fast...Stansberry Research | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | Sponsored7 market signals flashing red right nowRight now, the same 7 key indicators that predicted 1929, the 1970s stagflation, and the 2008 meltdown are all...American Alternative | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | 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 | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | 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