ALMU
AELUMA (ALMU)
NASDAQ
$13.13+$0.55 (+4.40%)
Price as of Oct 02, 2026 4:42 PM EDT
  • $242.4M
    Market Cap
  • -25.34%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +0.96%
    Low Price$11.55
    High Price$13.90
  • 3 Months
    -38.63%
    Low Price$11.55
    High Price$18.91
  • 1 Year
    -25.34%
    Low Price$10.73
    High Price$31.49
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
12.45
12.81
12.22
12.58
+1.78%
298,790
09/30/2026
12.95
13.12
12.30
12.36
-3.06%
372,807
09/29/2026
13.04
13.23
12.36
12.75
-0.08%
328,219
09/28/2026
13.09
13.47
12.65
12.76
-3.99%
266,478
09/25/2026
13.77
13.77
13.17
13.29
-0.52%
366,662
09/24/2026
12.96
13.41
12.45
13.36
+1.37%
502,967
09/23/2026
13.82
13.90
13.08
13.18
-5.18%
478,192
09/22/2026
13.43
13.94
13.05
13.90
+2.13%
650,658
09/21/2026
13.13
13.75
12.70
13.61
+6.95%
1,055,216
09/18/2026
11.64
12.83
11.57
12.73
+10.22%
1,624,297
09/17/2026
11.21
12.19
11.08
11.55
-14.04%
1,831,591
09/16/2026
13.75
13.85
13.04
13.43
+2.28%
1,579,945
09/16/2026
-$0.15 Earnings
09/15/2026
12.99
13.31
12.56
13.13
+4.70%
640,509
09/14/2026
12.88
12.88
12.25
12.54
-6.49%
591,749
09/11/2026
13.52
13.75
13.31
13.41
+1.28%
297,458
09/10/2026
13.00
13.60
12.98
13.24
-0.45%
344,633
09/09/2026
13.21
13.44
12.97
13.30
-0.08%
294,916
09/08/2026
13.24
13.65
12.95
13.31
+2.86%
549,450
09/04/2026
13.02
13.19
12.65
12.94
+0.86%
286,084
09/03/2026
12.85
12.95
12.46
12.83
-0.16%
313,857
09/02/2026
12.63
13.18
12.60
12.85
+3.13%
369,384
09/01/2026
12.78
12.84
12.43
12.46
-4.89%
488,447
08/31/2026
13.11
13.30
12.80
13.10
-0.30%
394,228
08/28/2026
13.77
13.80
13.03
13.14
-5.60%
425,716
08/27/2026
14.25
14.64
13.53
13.92
+0.72%
523,717
08/26/2026
14.10
14.45
13.52
13.82
-2.81%
442,141
08/25/2026
13.91
14.46
13.90
14.22
+4.18%
470,291
08/24/2026
14.39
14.40
13.58
13.65
-7.58%
639,433
08/21/2026
15.14
15.29
14.60
14.77
-1.01%
548,092
08/20/2026
15.21
15.33
14.62
14.92
-3.37%
582,152
08/19/2026
16.00
16.49
15.23
15.44
-3.92%
488,147
08/18/2026
16.81
17.47
16.01
16.07
-9.62%
515,714
08/17/2026
18.57
18.60
17.72
17.78
-3.47%
369,296
08/14/2026
17.77
18.70
17.69
18.42
+4.66%
365,617
08/13/2026
17.78
18.57
17.55
17.60
-2.49%
368,638
08/12/2026
18.54
18.90
17.98
18.05
-0.77%
446,620
08/11/2026
17.43
18.34
17.42
18.19
+5.45%
342,359
08/10/2026
18.47
18.68
17.16
17.25
-5.74%
364,721
08/07/2026
17.55
18.70
17.46
18.30
+7.08%
451,642
08/06/2026
16.30
17.80
16.10
17.09
+1.61%
295,483
08/05/2026
17.57
18.30
16.82
16.82
-7.79%
421,424
08/04/2026
18.29
18.94
17.42
18.24
+9.42%
999,296
08/03/2026
15.94
17.55
15.50
16.67
+2.90%
709,707
07/31/2026
16.51
16.51
15.22
16.20
+5.68%
547,772
07/30/2026
15.43
15.66
14.88
15.33
+1.79%
592,499
07/29/2026
15.38
16.24
14.35
15.06
+6.13%
806,863
07/28/2026
14.81
14.81
13.26
14.19
-4.38%
601,456
07/27/2026
14.61
15.00
13.89
14.84
+4.40%
377,639
07/24/2026
15.70
15.70
14.03
14.22
-10.88%
397,118
07/23/2026
15.78
16.31
15.47
15.95
-0.37%
268,138
07/22/2026
15.92
16.97
15.75
16.01
-2.50%
312,876
07/21/2026
15.37
16.46
14.99
16.42
+12.39%
664,644
07/20/2026
15.21
15.27
14.33
14.61
+0.07%
457,161
07/17/2026
14.50
15.17
14.15
14.60
-3.57%
661,777
07/16/2026
15.72
15.82
14.76
15.14
-7.68%
663,009
07/15/2026
17.41
17.77
15.85
16.40
-3.76%
561,950
07/14/2026
16.73
17.41
16.44
17.04
+5.06%
465,217
07/13/2026
16.97
17.20
15.71
16.22
-7.84%
729,899
07/10/2026
17.99
18.18
17.06
17.60
-3.56%
352,191
07/09/2026
18.85
18.85
18.20
18.25
+2.87%
360,414
07/08/2026
17.02
18.00
16.95
17.74
+1.43%
446,188
07/07/2026
18.31
18.57
17.20
17.49
-7.51%
663,434
07/06/2026
19.28
19.82
18.77
18.91
+0.32%
327,122
07/02/2026
20.64
21.24
18.31
18.85
-8.05%
664,381
07/01/2026
21.41
21.61
20.50
20.50
-7.16%
454,806
06/30/2026
22.31
22.92
21.32
22.08
-0.67%
572,801
06/29/2026
20.12
22.30
19.71
22.23
+11.04%
608,095
06/26/2026
19.47
20.17
19.25
20.02
-1.86%
888,188
06/25/2026
21.78
22.26
19.30
20.40
-2.97%
693,103
06/24/2026
21.84
22.09
20.25
21.03
-3.73%
826,455
06/23/2026
21.87
23.20
21.51
21.84
-6.45%
628,748
06/22/2026
24.25
24.80
22.05
23.35
-3.49%
845,067
06/18/2026
25.78
26.30
23.45
24.19
-2.70%
739,386
06/17/2026
23.90
26.04
23.83
24.86
+5.25%
593,281
06/16/2026
24.93
25.67
23.17
23.62
-5.25%
598,533
06/15/2026
26.50
27.00
24.01
24.93
-1.07%
1,060,449
06/12/2026
24.63
26.03
23.79
25.20
+1.45%
830,526
06/11/2026
22.44
24.93
22.24
24.84
+11.39%
880,522
06/10/2026
22.15
24.25
21.81
22.30
-1.15%
1,019,169
06/09/2026
24.54
25.40
21.02
22.56
-7.88%
1,307,591
06/08/2026
23.54
25.08
22.59
24.49
+8.41%
882,816
06/05/2026
26.37
26.53
22.15
22.59
-16.98%
1,379,534
06/04/2026
25.14
27.81
24.00
27.21
+1.53%
1,030,179
06/03/2026
26.86
28.39
25.67
26.80
+0.90%
1,353,499
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