Aeluma, Inc. (ALMU) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +16.5%
- 3M
- +69.5%
- YTD
- +35.9%
- 1Y
- +81.7%
- 3Y
- +96.9%
- 5Y
- +64.6%
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
- -13.1%
ALMU Stock Price Trajectory (2022–2026)
As of June 23, 2026, Aeluma, Inc. (ALMU) trades at $23.35, representing a +81.7% return over the past year. The stock has delivered a +1109.5% total return over five years (+64.6% 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 -26.6%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LITE (+860.9% 1Y), AMBA (+32.3% 1Y), and POET (+197.1% 1Y), ALMU has underperformed the peer group average. Compare ALMU vs LITE →
ALMU Historical Price Data · from 2022
Rows 1–50 of 881| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 24.33 | 24.80 | 22.05 | 23.34 | 842K | -3.49% |
| 2026-06-18 | 25.78 | 26.30 | 23.45 | 24.19 | 736K | -2.70% |
| 2026-06-17 | 23.89 | 26.04 | 23.82 | 24.86 | 580K | +5.25% |
| 2026-06-16 | 24.93 | 25.67 | 23.17 | 23.62 | 585K | -5.25% |
| 2026-06-15 | 26.50 | 27.00 | 24.01 | 24.93 | 1.03M | -1.07% |
| 2026-06-12 | 24.63 | 26.03 | 23.79 | 25.20 | 801K | +1.45% |
| 2026-06-11 | 22.44 | 24.91 | 22.23 | 24.84 | 864K | +11.39% |
| 2026-06-10 | 22.00 | 24.25 | 21.80 | 22.30 | 999K | -1.15% |
| 2026-06-09 | 24.54 | 25.40 | 21.02 | 22.56 | 1.30M | -7.88% |
| 2026-06-08 | 23.54 | 25.08 | 22.60 | 24.49 | 872K | +8.41% |
| 2026-06-05 | 26.50 | 26.53 | 22.17 | 22.59 | 1.36M | -16.98% |
| 2026-06-04 | 25.14 | 27.81 | 24.00 | 27.21 | 1.03M | +1.53% |
| 2026-06-03 | 26.91 | 28.39 | 25.70 | 26.80 | 1.28M | +0.90% |
| 2026-06-02 | 26.46 | 28.79 | 25.75 | 26.56 | 1.79M | +1.34% |
| 2026-06-01 | 21.50 | 26.77 | 21.45 | 26.21 | 2.26M | +21.46% |
| 2026-05-29 | 22.69 | 22.69 | 20.85 | 21.58 | 1.30M | -6.54% |
| 2026-05-28 | 23.38 | 24.19 | 22.42 | 23.09 | 1.01M | -0.35% |
| 2026-05-27 | 24.66 | 24.70 | 22.15 | 23.17 | 943K | -4.89% |
| 2026-05-26 | 23.82 | 25.12 | 22.91 | 24.36 | 1.85M | +7.60% |
| 2026-05-22 | 23.50 | 23.80 | 22.62 | 22.64 | 947K | -2.87% |
| 2026-05-21 | 20.87 | 24.27 | 20.79 | 23.31 | 1.69M | +11.26% |
| 2026-05-20 | 21.63 | 21.75 | 19.80 | 20.95 | 1.48M | -4.49% |
| 2026-05-19 | 20.17 | 22.75 | 19.00 | 21.93 | 1.62M | +5.66% |
| 2026-05-18 | 24.40 | 24.70 | 20.05 | 20.76 | 2.05M | -16.49% |
| 2026-05-15 | 23.60 | 25.91 | 23.50 | 24.86 | 1.94M | -6.72% |
| 2026-05-14 | 25.00 | 26.80 | 20.80 | 26.65 | 5.19M | -15.37% |
| 2026-05-13 | 28.17 | 31.79 | 27.59 | 31.49 | 2.43M | +16.16% |
| 2026-05-12 | 27.22 | 30.95 | 26.02 | 27.11 | 1.64M | -3.80% |
| 2026-05-11 | 23.88 | 30.20 | 23.50 | 28.18 | 2.05M | +15.44% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +81.7% over the past year, beating its 5-year annualized CAGR of +64.6%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +81.7% 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.