Aeluma Stock Price History
NASDAQ: ALMUTechnologySemiconductorsUSD
11.40-0.53 (-4.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALMU price history at a glance
The price history for Aeluma (ALMU) on this page begins on February 27, 2023, when the stock closed at $3.47; it most recently closed at $11.40 on October 5, 2026. The highest price in this record is $31.79, reached on May 11, 2026; the latest close is 64.1% below that peak. Over roughly 4 years the share price changed +229.0%, a 39.2% compound annual price return (excluding dividends).
In the last 12 months alone, ALMU has lost 29.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $31.79
- Date of high
- May 11, 2026
- Low since 2023
- $1.78
- Date of low
- Dec 11, 2023
- 52-week high
- $31.79
- 52-week low
- $10.24
- Last close
- $11.40
ALMU returns
1 week
-13.11%
1 month
-14.29%
3 months
-35.23%
6 months
+5.95%
Year to date
-33.61%
1 year
-29.02%
3 years
+282.55%
ALMU price return, excluding dividends.
ALMU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.40 | -35.96% |
| 2025 | 17.80 | +127.33% |
| 2024 | 7.83 | +170.00% |
| 2023* | 2.90 | -16.31% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ALMU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.16 | 12.40 | 11.35 | 11.40 | -4.44% | |
| 12.71 | 12.71 | 11.71 | 11.93 | -7.52% | |
| 12.71 | 12.95 | 12.56 | 12.90 | -1.68% | |
| 13.24 | 13.69 | 13.00 | 13.12 | +0.31% | |
| 13.18 | 13.18 | 12.40 | 13.08 | -0.30% | |
| 13.00 | 13.54 | 12.79 | 13.12 | +4.29% | |
| 12.45 | 12.81 | 12.22 | 12.58 | +1.78% | |
| 12.95 | 13.12 | 12.30 | 12.36 | -3.06% | |
| 13.04 | 13.23 | 12.36 | 12.75 | -0.08% | |
| 13.09 | 13.47 | 12.65 | 12.76 | -3.99% | |
| 13.77 | 13.77 | 13.17 | 13.29 | -0.52% | |
| 12.96 | 13.41 | 12.45 | 13.36 | +1.37% | |
| 13.82 | 13.90 | 13.08 | 13.18 | -5.18% | |
| 13.43 | 13.94 | 13.05 | 13.90 | +2.13% | |
| 13.13 | 13.75 | 12.70 | 13.61 | +6.95% | |
| 11.64 | 12.83 | 11.57 | 12.73 | +10.22% | |
| 11.21 | 12.20 | 11.08 | 11.55 | -14.04% | |
| 13.75 | 13.85 | 13.04 | 13.43 | +2.28% | |
| 12.99 | 13.31 | 12.56 | 13.13 | +4.70% | |
| 12.88 | 12.88 | 12.25 | 12.54 | -6.49% | |
| 13.52 | 13.75 | 13.31 | 13.41 | +1.28% | |
| 13.00 | 13.60 | 12.98 | 13.24 | -0.45% | |
| 13.21 | 13.44 | 12.97 | 13.30 | -0.08% | |
| 13.24 | 13.65 | 12.95 | 13.31 | +2.86% | |
| 13.02 | 13.19 | 12.65 | 12.94 | +0.86% | |
| 12.85 | 12.95 | 12.46 | 12.83 | -0.16% | |
| 12.63 | 13.18 | 12.60 | 12.85 | +3.13% | |
| 12.78 | 12.84 | 12.43 | 12.46 | -4.89% | |
| 13.11 | 13.30 | 12.80 | 13.10 | -0.30% | |
| 13.77 | 13.80 | 13.03 | 13.14 | -5.60% | |
| 14.25 | 14.64 | 13.53 | 13.92 | +0.72% | |
| 14.10 | 14.45 | 13.52 | 13.82 | -2.81% | |
| 13.91 | 14.46 | 13.90 | 14.22 | +4.18% | |
| 14.39 | 14.40 | 13.58 | 13.65 | -7.58% | |
| 15.14 | 15.29 | 14.60 | 14.77 | -1.01% | |
| 15.21 | 15.33 | 14.62 | 14.92 | -3.37% | |
| 16.00 | 16.49 | 15.23 | 15.44 | -3.92% | |
| 16.81 | 17.47 | 16.01 | 16.07 | -9.62% | |
| 18.57 | 18.60 | 17.72 | 17.78 | -3.47% | |
| 17.77 | 18.70 | 17.69 | 18.42 | +4.66% | |
| 17.78 | 18.57 | 17.55 | 17.60 | -2.49% | |
| 18.54 | 18.90 | 17.98 | 18.05 | -0.77% | |
| 17.43 | 18.34 | 17.42 | 18.19 | +5.45% | |
| 18.47 | 18.68 | 17.16 | 17.25 | -5.74% | |
| 17.55 | 18.70 | 17.46 | 18.30 | +7.08% | |
| 16.30 | 17.80 | 16.10 | 17.09 | +1.61% | |
| 17.57 | 18.30 | 16.82 | 16.82 | -7.79% | |
| 18.29 | 18.94 | 17.42 | 18.24 | +9.42% | |
| 15.94 | 17.55 | 15.50 | 16.67 | +2.90% | |
| 16.51 | 16.51 | 15.22 | 16.20 | +5.68% | |
| 15.43 | 15.66 | 14.88 | 15.33 | +1.79% | |
| 15.38 | 16.24 | 14.35 | 15.06 | +6.13% | |
| 14.81 | 14.81 | 13.26 | 14.19 | -4.38% | |
| 14.61 | 15.00 | 13.89 | 14.84 | +4.40% | |
| 15.70 | 15.70 | 14.03 | 14.22 | -10.88% | |
| 15.78 | 16.31 | 15.47 | 15.95 | -0.37% | |
| 15.92 | 16.97 | 15.75 | 16.01 | -2.50% | |
| 15.37 | 16.46 | 14.99 | 16.42 | +12.39% | |
| 15.21 | 15.27 | 14.33 | 14.61 | +0.07% | |
| 14.50 | 15.17 | 14.15 | 14.60 | -3.57% | |
| 15.72 | 15.82 | 14.76 | 15.14 | -7.68% | |
| 17.41 | 17.77 | 15.85 | 16.40 | -3.76% | |
| 16.73 | 17.41 | 16.44 | 17.04 | +5.06% | |
| 16.97 | 17.20 | 15.71 | 16.22 | -7.84% | |
| 17.99 | 18.18 | 17.06 | 17.60 | -3.56% | |
| 18.85 | 18.85 | 18.20 | 18.25 | +2.87% | |
| 17.02 | 18.00 | 16.95 | 17.74 | +1.43% | |
| 18.31 | 18.57 | 17.20 | 17.49 | -7.51% | |
| 19.28 | 19.82 | 18.77 | 18.91 | +0.32% | |
| 20.64 | 21.24 | 18.31 | 18.85 | -8.05% | |
| 21.41 | 21.61 | 20.50 | 20.50 | -7.16% | |
| 22.31 | 22.92 | 21.32 | 22.08 | -0.67% | |
| 20.12 | 22.30 | 19.71 | 22.23 | +11.04% | |
| 19.47 | 20.17 | 19.25 | 20.02 | -1.86% | |
| 21.78 | 22.26 | 19.30 | 20.40 | -2.97% | |
| 21.84 | 22.09 | 20.25 | 21.03 | -3.73% | |
| 21.87 | 23.20 | 21.51 | 21.84 | -6.45% | |
| 24.25 | 24.80 | 22.05 | 23.35 | -3.49% | |
| 25.78 | 26.30 | 23.45 | 24.19 | -2.70% | |
| 23.90 | 26.04 | 23.83 | 24.86 | +5.25% | |
| 24.93 | 25.67 | 23.17 | 23.62 | -5.25% | |
| 26.50 | 27.00 | 24.01 | 24.93 | -1.07% | |
| 24.63 | 26.03 | 23.79 | 25.20 | +1.45% | |
| 22.44 | 24.93 | 22.24 | 24.84 | +11.39% | |
| 22.15 | 24.25 | 21.81 | 22.30 | -1.15% | |
| 24.54 | 25.40 | 21.02 | 22.56 | -7.88% | |
| 23.54 | 25.08 | 22.59 | 24.49 | +8.41% | |
| 26.37 | 26.53 | 22.15 | 22.59 | -16.98% | |
| 25.14 | 27.81 | 24.00 | 27.21 | +1.53% | |
| 26.86 | 28.39 | 25.67 | 26.80 | +0.90% | |
| 26.46 | 28.79 | 25.75 | 26.56 | +1.34% | |
| 21.54 | 26.77 | 21.45 | 26.21 | +21.46% | |
| 22.69 | 22.69 | 20.80 | 21.58 | -6.54% | |
| 23.37 | 24.19 | 22.42 | 23.09 | -0.35% | |
| 24.70 | 24.70 | 22.15 | 23.17 | -4.89% | |
| 23.82 | 25.12 | 22.91 | 24.36 | +7.60% | |
| 23.40 | 23.88 | 22.29 | 22.64 | -2.87% | |
| 20.83 | 24.28 | 20.79 | 23.31 | +11.26% | |
| 21.63 | 21.75 | 19.80 | 20.95 | -4.49% | |
| 20.17 | 22.75 | 18.97 | 21.94 | +5.66% | |
| 24.40 | 24.70 | 20.05 | 20.76 | -16.49% | |
| 23.61 | 25.91 | 23.47 | 24.86 | -6.72% | |
| 24.90 | 26.81 | 20.80 | 26.65 | -15.37% | |
| 28.17 | 31.79 | 27.59 | 31.49 | +16.16% | |
| 27.05 | 30.95 | 26.02 | 27.11 | -3.80% | |
| 23.93 | 30.20 | 23.50 | 28.18 | +15.44% | |
| 24.79 | 25.33 | 23.98 | 24.41 | +1.84% | |
| 27.46 | 27.47 | 23.22 | 23.97 | -15.67% | |
| 26.62 | 28.73 | 24.46 | 28.43 | +3.84% | |
| 24.38 | 28.39 | 23.28 | 27.38 | +19.23% | |
| 25.85 | 26.07 | 22.85 | 22.96 | -10.24% | |
| 23.65 | 26.22 | 23.61 | 25.58 | +9.83% | |
| 18.90 | 23.65 | 18.90 | 23.29 | +21.49% | |
| 18.79 | 19.55 | 18.28 | 19.17 | +1.37% | |
| 18.48 | 19.20 | 17.88 | 18.91 | -5.36% | |
| 19.99 | 20.92 | 17.56 | 19.98 | +4.04% | |
| 20.01 | 20.88 | 18.25 | 19.21 | +2.65% | |
| 20.31 | 20.77 | 18.00 | 18.71 | -11.70% | |
| 18.15 | 21.25 | 17.60 | 21.19 | +22.63% | |
| 18.07 | 19.30 | 16.94 | 17.28 | +3.66% | |
| 15.77 | 17.30 | 15.60 | 16.67 | +3.41% | |
| 17.59 | 18.85 | 15.96 | 16.12 | -7.09% | |
| 16.49 | 17.81 | 15.22 | 17.35 | +4.33% | |
| 15.04 | 18.35 | 15.00 | 16.63 | +16.62% | |
| 16.24 | 16.78 | 13.90 | 14.26 | -7.10% | |
| 14.03 | 16.56 | 13.95 | 15.35 | +42.66% | |
| 10.86 | 12.48 | 10.75 | 10.76 | +0.28% | |
| 11.46 | 11.50 | 10.24 | 10.73 | -6.61% | |
| 12.50 | 12.63 | 11.24 | 11.49 | -1.79% | |
| 11.77 | 12.04 | 11.20 | 11.70 | -0.30% | |
| 13.51 | 13.67 | 11.73 | 11.74 | -12.69% | |
| 12.31 | 13.61 | 12.22 | 13.44 | +4.59% | |
| 13.38 | 13.42 | 12.80 | 12.85 | -1.83% | |
| 12.81 | 13.22 | 12.23 | 13.09 | +3.31% | |
| 12.28 | 12.73 | 11.93 | 12.67 | +3.85% | |
| 12.36 | 12.68 | 11.88 | 12.20 | -4.69% | |
| 12.61 | 13.02 | 12.29 | 12.80 | -0.16% | |
| 13.24 | 13.78 | 12.70 | 12.82 | -1.23% | |
| 12.81 | 13.39 | 12.81 | 12.98 | 0.00% | |
| 12.65 | 13.26 | 11.91 | 12.98 | -2.19% | |
| 13.99 | 13.99 | 12.82 | 13.27 | -5.62% | |
| 13.96 | 14.20 | 13.26 | 14.06 | -1.47% | |
| 14.31 | 15.28 | 14.13 | 14.27 | -0.42% | |
| 14.84 | 15.00 | 14.30 | 14.33 | -4.02% | |
| 15.00 | 15.60 | 14.60 | 14.93 | +0.81% | |
| 14.95 | 15.52 | 14.68 | 14.81 | +0.14% | |
| 15.84 | 15.85 | 14.65 | 14.79 | -8.02% | |
| 16.24 | 16.60 | 15.59 | 16.08 | +1.64% | |
| 15.52 | 16.79 | 15.31 | 15.82 | +2.73% | |
| 14.85 | 15.70 | 14.26 | 15.40 | +2.53% | |
| 15.10 | 16.20 | 15.00 | 15.02 | -4.45% | |
| 17.43 | 17.64 | 15.57 | 15.72 | -14.38% | |
| 19.97 | 19.97 | 17.09 | 18.36 | -4.77% | |
| 18.53 | 21.00 | 18.19 | 19.28 | +0.21% | |
| 16.09 | 20.07 | 15.70 | 19.24 | +24.37% | |
| 15.50 | 16.10 | 14.85 | 15.47 | -3.31% | |
| 16.41 | 16.79 | 15.48 | 16.00 | -2.20% | |
| 17.94 | 18.00 | 15.86 | 16.36 | -7.83% | |
| 15.76 | 18.00 | 15.63 | 17.75 | +13.56% | |
| 15.46 | 16.05 | 15.20 | 15.63 | +1.63% | |
| 15.96 | 16.80 | 15.27 | 15.38 | -3.81% | |
| 15.67 | 16.07 | 15.28 | 15.99 | +0.44% | |
| 16.20 | 16.56 | 15.66 | 15.92 | -0.38% | |
| 14.43 | 16.40 | 14.10 | 15.98 | +10.74% | |
| 15.50 | 16.12 | 13.83 | 14.43 | -6.15% | |
| 16.22 | 16.25 | 15.00 | 15.38 | -8.43% | |
| 16.97 | 17.26 | 16.25 | 16.79 | +0.96% | |
| 15.21 | 16.99 | 15.21 | 16.63 | +11.61% | |
| 15.20 | 15.38 | 14.59 | 14.90 | -1.06% | |
| 14.25 | 15.40 | 14.20 | 15.06 | +8.66% | |
| 14.37 | 14.58 | 13.69 | 13.86 | -6.10% | |
| 15.65 | 15.70 | 13.85 | 14.76 | -7.26% | |
| 15.99 | 16.23 | 15.13 | 15.92 | +0.44% | |
| 15.80 | 16.28 | 15.21 | 15.85 | +0.35% | |
| 16.82 | 17.33 | 15.36 | 15.79 | -8.04% | |
| 17.22 | 17.57 | 16.01 | 17.17 | +0.12% | |
| 17.60 | 18.05 | 16.91 | 17.15 | +1.60% | |
| 16.43 | 17.19 | 15.92 | 16.88 | +5.11% | |
| 16.71 | 17.12 | 15.86 | 16.06 | -4.06% | |
| 17.48 | 18.13 | 16.62 | 16.74 | -5.16% | |
| 19.02 | 19.12 | 17.50 | 17.65 | -5.36% | |
| 20.66 | 21.39 | 18.00 | 18.65 | -9.25% | |
| 20.51 | 22.25 | 20.09 | 20.55 | -4.77% | |
| 21.96 | 22.48 | 20.84 | 21.58 | -0.23% | |
| 21.43 | 23.37 | 21.28 | 21.63 | +0.79% | |
| 22.25 | 22.66 | 20.70 | 21.46 | -5.04% | |
| 23.21 | 24.20 | 22.35 | 22.60 | -0.44% | |
| 22.19 | 23.48 | 21.06 | 22.70 | +2.11% | |
| 22.45 | 23.25 | 21.77 | 22.23 | -0.58% | |
| 19.35 | 23.20 | 19.35 | 22.36 | +15.50% | |
| 19.74 | 19.95 | 19.04 | 19.36 | -3.39% | |
| 19.58 | 20.50 | 18.88 | 20.04 | +4.16% | |
| 18.10 | 19.47 | 18.00 | 19.24 | +8.09% | |
| 17.29 | 18.01 | 16.40 | 17.80 | +3.67% | |
| 17.29 | 17.66 | 16.75 | 17.17 | -1.27% | |
| 17.26 | 18.70 | 17.00 | 17.39 | +1.99% | |
| 18.00 | 18.39 | 16.76 | 17.05 | -5.67% | |
| 17.01 | 18.95 | 16.25 | 18.08 | +12.34% | |
| 15.01 | 16.47 | 14.76 | 16.09 | +8.13% | |
| 14.75 | 15.69 | 14.58 | 14.88 | +0.07% | |
| 15.06 | 15.24 | 14.55 | 14.87 | +2.55% | |
| 14.49 | 15.37 | 14.39 | 14.50 | +1.05% | |
| 14.59 | 14.92 | 14.00 | 14.35 | +0.91% | |
| 16.32 | 16.69 | 14.01 | 14.22 | -13.08% | |
| 16.32 | 17.51 | 15.93 | 16.36 | -1.33% | |
| 18.03 | 18.42 | 16.54 | 16.58 | -8.65% | |
| 17.80 | 18.41 | 17.08 | 18.15 | +1.79% | |
| 17.32 | 18.53 | 17.01 | 17.83 | +1.42% | |
| 17.45 | 18.43 | 17.25 | 17.58 | +2.87% | |
| 16.00 | 17.33 | 15.74 | 17.09 | +6.28% | |
| 16.24 | 16.88 | 15.73 | 16.08 | -0.37% | |
| 16.54 | 16.66 | 15.29 | 16.14 | -1.77% | |
| 15.37 | 16.68 | 14.76 | 16.43 | +7.56% | |
| 14.00 | 15.42 | 13.71 | 15.28 | +9.89% | |
| 13.27 | 14.42 | 13.27 | 13.90 | +5.38% | |
| 13.88 | 13.88 | 13.15 | 13.19 | -5.92% | |
| 13.97 | 14.15 | 13.64 | 14.02 | +2.52% | |
| 13.84 | 14.15 | 13.64 | 13.68 | -0.98% | |
| 13.60 | 13.87 | 13.10 | 13.81 | +0.88% | |
| 12.89 | 13.94 | 12.80 | 13.69 | +8.39% | |
| 11.86 | 12.98 | 11.82 | 12.63 | +5.25% | |
| 13.27 | 14.16 | 11.97 | 12.00 | -5.59% | |
| 12.98 | 13.77 | 12.56 | 12.71 | -0.94% | |
| 12.50 | 13.13 | 12.25 | 12.83 | +0.16% | |
| 13.65 | 13.65 | 12.68 | 12.81 | -6.15% | |
| 13.00 | 13.88 | 12.97 | 13.65 | +1.79% | |
| 14.04 | 14.06 | 13.10 | 13.41 | -4.56% | |
| 14.49 | 14.61 | 13.65 | 14.05 | -2.43% | |
| 15.23 | 15.23 | 14.22 | 14.40 | -6.37% | |
| 15.30 | 15.80 | 14.57 | 15.38 | +4.55% | |
| 14.13 | 14.79 | 13.53 | 14.71 | +1.31% | |
| 15.81 | 15.95 | 14.15 | 14.52 | -6.86% | |
| 15.55 | 15.85 | 15.00 | 15.59 | +0.52% | |
| 15.70 | 16.18 | 15.31 | 15.51 | -5.31% | |
| 16.64 | 16.77 | 15.62 | 16.38 | +0.43% | |
| 15.99 | 17.15 | 15.91 | 16.31 | +4.69% | |
| 15.90 | 15.90 | 15.20 | 15.58 | -2.69% | |
| 16.22 | 16.90 | 15.50 | 16.01 | +0.25% | |
| 15.90 | 16.19 | 15.42 | 15.97 | +0.88% | |
| 16.10 | 16.57 | 15.80 | 15.83 | +0.64% | |
| 16.47 | 17.04 | 15.67 | 15.73 | -2.42% | |
| 15.19 | 16.42 | 15.19 | 16.12 | +5.84% | |
| 15.93 | 16.50 | 15.03 | 15.23 | -5.87% | |
| 16.37 | 16.86 | 15.77 | 16.18 | -0.74% | |
| 16.84 | 17.10 | 16.00 | 16.30 | -2.40% | |
| 17.77 | 18.95 | 16.21 | 16.70 | -10.84% | |
| 21.39 | 21.75 | 18.58 | 18.73 | -12.44% | |
| 20.71 | 22.19 | 19.68 | 21.39 | +8.47% | |
| 17.04 | 20.51 | 16.65 | 19.72 | +13.20% | |
| 16.80 | 17.59 | 16.49 | 17.42 | +8.47% | |
| 16.51 | 17.33 | 16.04 | 16.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALMU chart for longer ranges.