ALMU
AELUMA (ALMU)
NASDAQ
$26.15-$0.41 (-1.54%)
Price as of Jun 03, 2026 7:51 PM EDT
  • $395.0M
    Market Cap
  • 39.06%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +15.68%
    Low Price$20.76
    High Price$31.49
  • 3 Months
    +68.96%
    Low Price$10.73
    High Price$31.49
  • 1 Year
    +41.13%
    Low Price$10.73
    High Price$31.49
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
26.46
28.79
25.75
26.56
+1.34%
1,812,285
06/01/2026
21.54
26.77
21.45
26.21
+21.46%
2,285,565
05/29/2026
22.69
22.69
20.80
21.58
-6.54%
1,324,695
05/28/2026
23.37
24.19
22.42
23.09
-0.35%
1,021,095
05/27/2026
24.70
24.70
22.15
23.17
-4.89%
948,881
05/26/2026
23.82
25.12
22.91
24.36
+7.60%
1,944,667
05/22/2026
23.40
23.88
22.29
22.64
-2.87%
983,595
05/21/2026
20.83
24.28
20.79
23.31
+11.26%
1,702,052
05/20/2026
21.63
21.75
19.80
20.95
-4.49%
1,507,625
05/19/2026
20.17
22.75
18.97
21.94
+5.66%
1,626,469
05/18/2026
24.40
24.70
20.05
20.76
-16.49%
2,066,688
05/15/2026
23.61
25.91
23.47
24.86
-6.72%
1,960,750
05/14/2026
24.90
26.81
20.80
26.65
-15.37%
5,236,312
05/13/2026
28.17
31.79
27.59
31.49
+16.16%
2,971,349
05/13/2026
-$0.04 Earnings
05/12/2026
27.05
30.95
26.02
27.11
-3.80%
1,670,316
05/11/2026
23.93
30.20
23.50
28.18
+15.44%
2,061,230
05/08/2026
24.79
25.33
23.98
24.41
+1.84%
1,226,028
05/07/2026
27.46
27.47
23.22
23.97
-15.67%
2,020,638
05/06/2026
26.62
28.73
24.46
28.43
+3.84%
2,195,600
05/05/2026
24.38
28.39
23.28
27.38
+19.23%
2,721,031
05/04/2026
25.85
26.07
22.85
22.96
-10.24%
2,307,609
05/01/2026
23.65
26.22
23.61
25.58
+9.83%
2,298,008
04/30/2026
18.90
23.65
18.90
23.29
+21.49%
1,996,903
04/29/2026
18.79
19.55
18.28
19.17
+1.37%
849,664
04/28/2026
18.48
19.20
17.88
18.91
-5.36%
1,715,879
04/27/2026
19.99
20.92
17.56
19.98
+4.04%
1,991,828
04/24/2026
20.01
20.87
18.25
19.21
+2.65%
1,871,364
04/23/2026
20.31
20.77
18.00
18.71
-11.70%
1,826,403
04/22/2026
18.15
21.25
17.60
21.19
+22.63%
2,577,215
04/21/2026
18.07
19.30
16.94
17.28
+3.66%
1,952,853
04/20/2026
15.77
17.30
15.60
16.67
+3.41%
1,043,183
04/17/2026
17.59
18.85
15.96
16.12
-7.09%
1,961,151
04/16/2026
16.49
17.81
15.22
17.35
+4.33%
1,886,699
04/15/2026
15.04
18.35
15.00
16.63
+16.62%
3,408,774
04/14/2026
16.24
16.78
13.90
14.26
-7.10%
3,036,486
04/13/2026
14.03
16.56
13.95
15.35
+42.66%
13,463,714
04/10/2026
10.86
12.48
10.75
10.76
+0.28%
955,988
04/09/2026
11.46
11.50
10.24
10.73
-6.61%
962,960
04/08/2026
12.50
12.63
11.24
11.49
-1.79%
735,507
04/07/2026
11.77
12.04
11.20
11.70
-0.30%
592,567
04/06/2026
13.51
13.67
11.73
11.74
-12.69%
631,486
04/02/2026
12.31
13.61
12.22
13.44
+4.59%
193,864
04/01/2026
13.38
13.42
12.80
12.85
-1.83%
328,379
03/31/2026
12.81
13.22
12.23
13.09
+3.31%
458,551
03/30/2026
12.28
12.73
11.93
12.67
+3.85%
722,745
03/27/2026
12.36
12.68
11.88
12.20
-4.69%
652,085
03/26/2026
12.61
13.02
12.29
12.80
-0.16%
684,999
03/25/2026
13.24
13.78
12.70
12.82
-1.23%
414,362
03/24/2026
12.81
13.39
12.81
12.98
0.00%
441,155
03/23/2026
12.65
13.26
11.91
12.98
-2.19%
736,950
03/20/2026
13.99
13.99
12.82
13.27
-5.62%
745,872
03/19/2026
13.96
14.20
13.26
14.06
-1.47%
544,430
03/18/2026
14.31
15.28
14.13
14.27
-0.42%
581,411
03/17/2026
14.84
15.00
14.30
14.33
-4.02%
472,546
03/16/2026
15.00
15.60
14.60
14.93
+0.81%
401,285
03/13/2026
14.95
15.52
14.68
14.81
+0.14%
415,617
03/12/2026
15.84
15.85
14.65
14.79
-8.02%
599,907
03/11/2026
16.24
16.60
15.59
16.08
+1.64%
411,825
03/10/2026
15.52
16.79
15.31
15.82
+2.73%
566,672
03/09/2026
14.85
15.70
14.26
15.40
+2.53%
719,009
03/06/2026
15.10
16.20
15.00
15.02
-4.45%
724,034
03/05/2026
17.43
17.64
15.57
15.72
-14.38%
1,093,356
03/04/2026
19.97
19.97
17.09
18.36
-4.77%
1,179,298
03/03/2026
18.53
21.00
18.19
19.28
+0.21%
1,134,894
03/02/2026
16.09
20.07
15.70
19.24
+24.37%
2,181,631
02/27/2026
15.50
16.10
14.85
15.47
-3.31%
300,471
02/26/2026
16.41
16.79
15.48
16.00
-2.20%
340,607
02/25/2026
17.94
18.00
15.86
16.36
-7.83%
660,383
02/24/2026
15.76
18.00
15.63
17.75
+13.56%
866,915
02/23/2026
15.46
16.05
15.20
15.63
+1.63%
203,014
02/20/2026
15.96
16.80
15.27
15.38
-3.81%
181,765
02/19/2026
15.67
16.07
15.28
15.99
+0.44%
156,872
02/18/2026
16.20
16.56
15.66
15.92
-0.38%
213,699
02/17/2026
14.43
16.40
14.10
15.98
+10.74%
371,744
02/13/2026
15.50
16.12
13.83
14.43
-6.15%
594,113
02/12/2026
16.22
16.25
15.00
15.38
-8.43%
455,864
02/11/2026
16.97
17.26
16.25
16.79
+0.96%
743,761
02/11/2026
-$0.04 Earnings
02/10/2026
15.21
16.99
15.21
16.63
+11.61%
690,027
02/09/2026
15.20
15.38
14.59
14.90
-1.06%
287,523
02/06/2026
14.25
15.40
14.19
15.06
+8.66%
280,812
02/05/2026
14.37
14.58
13.69
13.86
-6.10%
408,579
02/04/2026
15.65
15.70
13.85
14.76
-7.26%
550,301
02/03/2026
15.99
16.23
15.13
15.92
+0.44%
225,314
02/02/2026
15.80
16.28
15.21
15.85
+0.35%
351,120
01/30/2026
16.82
17.33
15.36
15.79
-8.04%
440,157
01/29/2026
17.22
17.57
16.01
17.17
+0.12%
340,344
01/28/2026
17.60
18.05
16.91
17.15
+1.60%
396,486
01/27/2026
16.43
17.19
15.92
16.88
+5.11%
343,733
01/26/2026
16.71
17.12
15.86
16.06
-4.06%
450,406
01/23/2026
17.48
18.13
16.62
16.74
-5.16%
509,899
01/22/2026
19.02
19.12
17.50
17.65
-5.36%
446,743
01/21/2026
20.66
21.39
18.00
18.65
-9.25%
691,690
01/20/2026
20.51
22.25
20.09
20.55
-4.77%
497,224
01/16/2026
21.96
22.48
20.84
21.58
-0.23%
323,366
01/15/2026
21.43
23.37
21.28
21.63
+0.79%
334,043
01/14/2026
22.25
22.66
20.70
21.46
-5.04%
405,410
01/13/2026
23.21
24.20
22.35
22.60
-0.44%
420,897
01/12/2026
22.19
23.47
21.06
22.70
+2.11%
302,203