Aeluma, Inc.
ALMUNASDAQTechnology● Active
$24.49
+$1.90(+8.41%)
Market Cap$347035129
P/E Ratio—
52W High$31.79
52W Low$10.2
Aeluma, Inc.（ALMU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
almu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.79
May 13, 2026
-23.0% from here
5-Year Low5Y
$1.78
Dec 11, 2023
+1.3K% from low
IPO Priceadj.
$2.00
Nov 16, 2022
+1.1K% since IPO
1 Year Ago
$18.48
Jun 9, 2025
+32.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALMU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.54 | $25.08 | $22.59 | $24.49 | $24.49 | 875K | +4.04% |
| Jun 5, 2026 | $26.37 | $26.53 | $22.15 | $22.59 | $22.59 | 1.4M | -14.33% |
| Jun 4, 2026 | $25.14 | $27.81 | $24.00 | $27.21 | $27.21 | 1.0M | +8.23% |
| Jun 3, 2026 | $26.86 | $28.39 | $25.67 | $26.80 | $26.80 | 1.4M | -0.22% |
| Jun 2, 2026 | $26.46 | $28.79 | $25.75 | $26.56 | $26.56 | 1.8M | +0.38% |
| Jun 1, 2026 | $21.54 | $26.77 | $21.45 | $26.21 | $26.21 | 2.3M | +21.68% |
| May 29, 2026 | $22.69 | $22.69 | $20.80 | $21.58 | $21.58 | 1.3M | -4.89% |
| May 28, 2026 | $23.37 | $24.19 | $22.42 | $23.09 | $23.09 | 1.0M | -1.20% |
| May 27, 2026 | $24.70 | $24.70 | $22.15 | $23.17 | $23.17 | 949K | -6.19% |
| May 26, 2026 | $23.82 | $25.12 | $22.91 | $24.36 | $24.36 | 1.9M | +2.27% |
| May 22, 2026 | $23.40 | $23.88 | $22.29 | $22.64 | $22.64 | 984K | -3.25% |
| May 21, 2026 | $20.83 | $24.28 | $20.79 | $23.31 | $23.31 | 1.7M | +11.91% |
| May 20, 2026 | $21.63 | $21.75 | $19.80 | $20.95 | $20.95 | 1.5M | -3.14% |
| May 19, 2026 | $20.17 | $22.75 | $18.97 | $21.94 | $21.94 | 1.6M | +8.78% |
| May 18, 2026 | $24.40 | $24.70 | $20.05 | $20.76 | $20.76 | 2.1M | -14.92% |
| May 15, 2026 | $23.61 | $25.91 | $23.47 | $24.86 | $24.86 | 2.0M | +5.29% |
| May 14, 2026 | $24.90 | $26.81 | $20.80 | $26.65 | $26.65 | 5.2M | +7.03% |
| May 13, 2026 | $28.17 | $31.79 | $27.59 | $31.49 | $31.49 | 3.0M | +11.79% |
| May 12, 2026 | $27.05 | $30.95 | $26.02 | $27.11 | $27.11 | 1.7M | +0.22% |
| May 11, 2026 | $23.93 | $30.20 | $23.50 | $28.18 | $28.18 | 2.1M | +17.76% |
Showing 1–20 of 871 records
Annual Stock Price Performance · ALMU
Jan 1 → Dec 31 · 5 years2026+41.6%$17.29 → $24.49
+41.6%
2025+123.0%$7.70 → $17.17
+123.0%
2024+163.8%$2.90 → $7.65
+163.8%
2023+38.1%$2.10 → $2.90
+38.1%
2022+5.0%$2.00 → $2.10
+5.0%
Best Year2024 · +163.8%
Worst Year2022 · +5.0%
Positive Years5 / 5
Avg Annual Return+74.3%
5Y Total Return+1124.5%
5Y CAGR~+65.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ALMU?
If you invested $1,000 in ALMU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,245
Total Return+1124.5%
CAGR~+87.1% / yr
Profit+$11,245
Based on Nov 16, 2022 · $2.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aeluma, Inc.（ALMU）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALMU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALMU 历史股价FMP 日线复权 OHLCV