Aeluma, Inc. (ALMU) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -48.4%
- 3M
- -55.2%
- YTD
- -59.7%
- 1Y
- -52.9%
- 3Y
- +27.9%
- 5Y
- +29.1%
Loading 10-year price history...
ALMU Historical Performance
ALMU Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +5.0%
- 2023 annual price return
- +38.1%
- 2024 annual price return
- +163.8%
- 2025 annual price return
- +122.7%
- 2026 annual price return
- -36.0%
ALMU Stock Price Trajectory (2022–2026)
As of October 23, 2026, Aeluma, Inc. (ALMU) trades at $7.17, representing a -52.9% return over the past year. The stock has delivered a +258.5% total return over five years (+29.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.79 on May 13, 2026. From this peak, ALMU has corrected -77.4%, currently trading 58% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers LITE (+376.1% 1Y), AMBA (-20.9% 1Y), and POET (-27.7% 1Y), ALMU has underperformed the peer group average. Compare ALMU vs LITE →
ALMU Historical Price Data · from 2022
Rows 1–50 of 966| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.36 | 7.47 | 7.02 | 7.17 | 749K | -7.00% |
| 2026-10-21 | 7.93 | 8.08 | 7.62 | 7.71 | 475K | +0.39% |
| 2026-10-20 | 7.57 | 7.91 | 7.38 | 7.68 | 481K | -1.54% |
| 2026-10-19 | 8.40 | 8.44 | 7.61 | 7.80 | 738K | -1.89% |
| 2026-10-16 | 8.81 | 8.86 | 7.60 | 7.95 | 2.00M | -10.17% |
| 2026-10-15 | 8.73 | 8.95 | 8.52 | 8.85 | 722K | -2.96% |
| 2026-10-14 | 9.58 | 9.58 | 8.92 | 9.12 | 655K | -7.03% |
| 2026-10-13 | 10.04 | 10.15 | 9.55 | 9.81 | 1.20M | -5.85% |
| 2026-10-12 | 11.28 | 11.31 | 10.31 | 10.42 | 1.02M | -8.60% |
| 2026-10-09 | 12.16 | 12.40 | 11.35 | 11.40 | 530K | -4.44% |
| 2026-10-08 | 12.71 | 12.71 | 11.71 | 11.93 | 750K | -7.52% |
| 2026-10-07 | 12.71 | 12.95 | 12.55 | 12.90 | 297K | -1.68% |
| 2026-10-06 | 13.24 | 13.69 | 13.00 | 13.12 | 493K | +0.31% |
| 2026-10-05 | 13.18 | 13.18 | 12.40 | 13.08 | 459K | -0.30% |
| 2026-10-02 | 13.00 | 13.54 | 12.79 | 13.12 | 402K | +4.29% |
| 2026-10-01 | 12.45 | 12.81 | 12.22 | 12.58 | 299K | +1.78% |
| 2026-09-30 | 12.95 | 13.12 | 12.30 | 12.36 | 373K | -3.06% |
| 2026-09-29 | 13.04 | 13.23 | 12.36 | 12.75 | 328K | -0.08% |
| 2026-09-28 | 13.09 | 13.47 | 12.65 | 12.76 | 266K | -3.99% |
| 2026-09-25 | 13.77 | 13.77 | 13.17 | 13.29 | 367K | -0.52% |
| 2026-09-24 | 12.96 | 13.41 | 12.45 | 13.36 | 503K | +1.37% |
| 2026-09-23 | 13.82 | 13.90 | 13.08 | 13.18 | 478K | -5.18% |
| 2026-09-22 | 13.43 | 13.94 | 13.05 | 13.90 | 651K | +2.13% |
| 2026-09-21 | 13.13 | 13.75 | 12.70 | 13.61 | 1.06M | +6.91% |
| 2026-09-18 | 11.64 | 12.83 | 11.57 | 12.73 | 1.62M | +10.22% |
| 2026-09-17 | 11.21 | 12.19 | 11.08 | 11.55 | 1.83M | -14.00% |
| 2026-09-16 | 13.75 | 13.85 | 13.04 | 13.43 | 1.58M | +2.28% |
| 2026-09-15 | 12.99 | 13.31 | 12.56 | 13.13 | 641K | +4.70% |
| 2026-09-14 | 12.88 | 12.88 | 12.25 | 12.54 | 592K | -6.49% |
| 2026-09-11 | 13.52 | 13.75 | 13.31 | 13.41 | 298K | +1.28% |
| 2026-09-10 | 13.00 | 13.60 | 12.98 | 13.24 | 345K | -0.45% |
| 2026-09-09 | 13.21 | 13.44 | 12.97 | 13.30 | 295K | -0.08% |
| 2026-09-08 | 13.24 | 13.65 | 12.95 | 13.31 | 550K | +2.86% |
| 2026-09-04 | 13.02 | 13.19 | 12.65 | 12.94 | 286K | +0.86% |
| 2026-09-03 | 12.85 | 12.95 | 12.46 | 12.83 | 314K | -0.16% |
| 2026-09-02 | 12.63 | 13.18 | 12.60 | 12.85 | 369K | +3.13% |
| 2026-09-01 | 12.78 | 12.84 | 12.43 | 12.46 | 488K | -4.89% |
| 2026-08-31 | 13.11 | 13.30 | 12.80 | 13.10 | 394K | -0.30% |
| 2026-08-28 | 13.77 | 13.80 | 13.03 | 13.14 | 426K | -5.60% |
| 2026-08-27 | 14.25 | 14.64 | 13.53 | 13.92 | 524K | +0.72% |
| 2026-08-26 | 14.10 | 14.45 | 13.52 | 13.82 | 442K | -2.81% |
| 2026-08-25 | 13.91 | 14.46 | 13.90 | 14.22 | 470K | +4.18% |
| 2026-08-24 | 14.39 | 14.40 | 13.58 | 13.65 | 639K | -7.58% |
| 2026-08-21 | 15.14 | 15.29 | 14.60 | 14.77 | 548K | -1.01% |
| 2026-08-20 | 15.21 | 15.33 | 14.62 | 14.92 | 582K | -3.37% |
| 2026-08-19 | 16.00 | 16.49 | 15.23 | 15.44 | 488K | -3.92% |
| 2026-08-18 | 16.81 | 17.47 | 16.01 | 16.07 | 516K | -9.62% |
| 2026-08-17 | 18.57 | 18.60 | 17.72 | 17.78 | 369K | -3.47% |
| 2026-08-14 | 17.77 | 18.70 | 17.69 | 18.42 | 366K | +4.66% |
| 2026-08-13 | 17.78 | 18.57 | 17.55 | 17.60 | 369K | -2.49% |
ALMU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALMU — Frequently Asked Questions
Quick answers to the most common questions about buying ALMU stock.
How has ALMU stock performed recently?
ALMU declined -52.9% over the past year, below its 5-year annualized CAGR of +29.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ALMU's all-time high price?
Aeluma, Inc. reached $31.79 on 2026-05-13. The 52-week high is $31.79. Current 1-year return of -52.9% places the stock further from historical peaks.
Where can I download ALMU historical price data?
This page provides ALMU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.