Aeluma, Inc. (ALMU) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
ALMU Historical Performance
Short-Term Returns
ALMU Stock Price Trajectory (2022–2026)
As of May 8, 2026, Aeluma, Inc. (ALMU) trades at $24.41, representing a +94.2% return over the past year. The stock has delivered a +1120.5% total return over five years (+64.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.73 on May 6, 2026. From this peak, ALMU has corrected -15.0%, currently trading 42% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LITE (+1275.9% 1Y), AMBA (+44.4% 1Y), and POET (+147.4% 1Y), ALMU has underperformed the peer group average. Compare ALMU vs LITE →
ALMU Historical Price Data (2025–2026)
Showing 30 of 852 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 24.72 | 25.33 | 23.98 | 24.41 | 1.21M | +1.84% |
| 2026-05-07 | 27.40 | 27.47 | 23.22 | 23.97 | 1.99M | -15.67% |
| 2026-05-06 | 26.50 | 28.73 | 24.46 | 28.43 | 2.16M | +3.84% |
| 2026-05-05 | 24.38 | 28.39 | 23.30 | 27.38 | 2.64M | +19.23% |
| 2026-05-04 | 25.70 | 26.07 | 22.85 | 22.96 | 2.30M | -10.24% |
| 2026-05-01 | 23.65 | 26.22 | 23.61 | 25.58 | 2.23M | +9.83% |
| 2026-04-30 | 18.90 | 23.65 | 18.90 | 23.29 | 1.95M | +21.49% |
| 2026-04-29 | 18.79 | 19.55 | 18.28 | 19.17 | 853K | +1.37% |
| 2026-04-28 | 18.50 | 19.20 | 17.88 | 18.91 | 1.71M | -5.36% |
| 2026-04-27 | 19.99 | 20.92 | 17.56 | 19.98 | 1.99M | +4.04% |
| 2026-04-24 | 20.00 | 20.87 | 18.25 | 19.20 | 1.86M | +2.65% |
| 2026-04-23 | 20.31 | 20.77 | 18.00 | 18.71 | 1.79M | -11.70% |
| 2026-04-22 | 18.15 | 21.25 | 17.60 | 21.19 | 2.51M | +22.63% |
| 2026-04-21 | 18.00 | 19.30 | 16.94 | 17.28 | 1.94M | +3.66% |
| 2026-04-20 | 15.77 | 17.30 | 15.60 | 16.67 | 1.03M | +3.41% |
| 2026-04-17 | 17.59 | 18.85 | 15.97 | 16.12 | 1.92M | -7.09% |
| 2026-04-16 | 16.33 | 17.81 | 15.22 | 17.35 | 1.86M | +4.33% |
| 2026-04-15 | 15.00 | 18.35 | 15.00 | 16.63 | 3.38M | +16.62% |
| 2026-04-14 | 16.24 | 16.78 | 13.90 | 14.26 | 3.01M | -7.10% |
| 2026-04-13 | 14.00 | 16.56 | 13.95 | 15.35 | 13.22M | +42.66% |
| 2026-04-10 | 10.83 | 12.48 | 10.76 | 10.76 | 949K | +0.28% |
| 2026-04-09 | 11.46 | 11.50 | 10.24 | 10.73 | 960K | -6.61% |
| 2026-04-08 | 12.50 | 12.63 | 11.24 | 11.49 | 731K | -1.79% |
| 2026-04-07 | 11.77 | 12.04 | 11.20 | 11.70 | 580K | -0.30% |
| 2026-04-06 | 13.50 | 13.67 | 11.73 | 11.73 | 612K | -12.69% |
| 2026-04-02 | 12.31 | 13.61 | 12.22 | 13.44 | 192K | +4.59% |
| 2026-04-01 | 13.38 | 13.40 | 12.80 | 12.85 | 326K | -1.83% |
| 2026-03-31 | 12.80 | 13.22 | 12.23 | 13.09 | 454K | +3.31% |
| 2026-03-30 | 12.28 | 12.73 | 11.93 | 12.67 | 716K | +3.85% |
| 2026-03-27 | 12.36 | 12.67 | 11.88 | 12.20 | 651K | -4.69% |
See ALMU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALMU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALMU vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonALMU — Frequently Asked Questions
Quick answers to the most common questions about buying ALMU stock.
How has ALMU stock performed recently?
ALMU returned +94.2% over the past year, beating its 5-year annualized CAGR of +64.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALMU's all-time high price?
Aeluma, Inc. reached $28.73 on 2026-05-06. The 52-week high is $28.73. Current 1-year return of +94.2% places the stock closer to 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.