Go Pro

Aeluma (ALMU) Stock Chart & Stock Price History

Aeluma logo
$17.01 +0.79 (+4.87%)
As of 03:17 PM Eastern
This is a fair market value price provided by Massive. Learn more.

Aeluma Stock Price Performance

The Aeluma (ALMU) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 0.24%, with a year-to-date return of -0.93%. In the past month, the stock has decreased 32.50%, reflecting recent market activity.

As of the latest close, Aeluma traded at $16.22 with a market cap of $296.91 million and volume of 728,320 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-6.79%
1 Month
Performance
-32.50%
3 Month
Performance
+19.28%
Year-To-Date
Performance
-0.93%
1 Year
Performance
+0.24%

ALMU Stock Chart for Tuesday, July, 14, 2026

Aeluma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$17.60$16.22
-7.84%
$17.20$15.71728,320 shs$296.91 million
07/10/2026$18.25$17.60
-3.56%
$18.18$17.06352,145 shs$322.26 million
07/09/2026$17.74$18.25
+2.87%
$18.85$18.20358,974 shs$334.07 million
07/08/2026$17.49$17.74
+1.43%
$18.00$16.95445,883 shs$324.82 million
07/07/2026$18.91$17.49
-7.51%
$18.57$17.20661,466 shs$320.24 million
07/06/2026$18.85$18.91
+0.32%
$19.82$18.77325,415 shs$346.15 million
07/03/2026$18.85$18.85$21.24$18.31663,954 shs$345.05 million
07/02/2026$20.50$18.85
-8.05%
$21.24$18.31663,954 shs$345.14 million
07/01/2026$22.08$20.50
-7.16%
$21.61$20.50454,120 shs$375.36 million
06/30/2026$22.23$22.08
-0.67%
$22.92$21.32570,910 shs$404.17 million
06/29/2026$20.02$22.23
+11.04%
$22.30$19.71601,649 shs$407.03 million
06/26/2026$20.40$20.02
-1.86%
$20.17$19.25886,311 shs$366.57 million
06/25/2026$21.02$20.40
-2.95%
$22.26$19.30691,239 shs$373.52 million
06/24/2026$21.84$21.02
-3.75%
$22.09$20.25813,987 shs$384.77 million
06/23/2026$23.34$21.84
-6.43%
$23.20$21.51626,402 shs$399.89 million
06/22/2026$24.19$23.34
-3.51%
$24.80$22.05843,343 shs$427.36 million
06/19/2026$24.19$24.19$26.30$23.45736,890 shs$442.92 million
06/18/2026$24.86$24.19
-2.70%
$26.30$23.45736,890 shs$442.92 million
06/17/2026$23.62$24.86
+5.25%
$26.04$23.83588,880 shs$455.06 million
06/16/2026$24.93$23.62
-5.25%
$25.67$23.17593,089 shs$432.48 million
06/15/2026$25.20$24.93
-1.07%
$27.00$24.011.05 million shs$456.47 million

This page (NASDAQ:ALMU) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners