Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
26.21
-0.69 (-2.57%)
Mar 9, 2026, 2:43 PM EDT - Market open
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.90 | 27.45 | 25.45 | 26.05 | - | -3.16% | 1,161,885 |
| Mar 6, 2026 | 26.99 | 27.96 | 26.51 | 26.90 | 26.90 | -2.68% | 1,204,006 |
| Mar 5, 2026 | 28.52 | 28.72 | 26.47 | 27.64 | 27.64 | -4.26% | 1,301,462 |
| Mar 4, 2026 | 28.41 | 29.39 | 28.19 | 28.87 | 28.87 | 2.56% | 991,294 |
| Mar 3, 2026 | 28.76 | 29.55 | 27.73 | 28.15 | 28.15 | -5.28% | 961,019 |
| Mar 2, 2026 | 28.97 | 30.06 | 28.46 | 29.72 | 29.72 | 0.10% | 874,566 |
| Feb 27, 2026 | 29.72 | 29.77 | 29.07 | 29.69 | 29.69 | -0.97% | 2,049,581 |
| Feb 26, 2026 | 29.31 | 30.01 | 28.62 | 29.98 | 29.98 | 2.01% | 1,058,547 |
| Feb 25, 2026 | 28.87 | 30.03 | 28.64 | 29.39 | 29.39 | 4.67% | 1,092,049 |
| Feb 24, 2026 | 27.55 | 28.68 | 27.45 | 28.08 | 28.08 | 1.56% | 1,102,580 |
| Feb 23, 2026 | 28.35 | 28.92 | 27.04 | 27.65 | 27.65 | -1.14% | 1,430,768 |
| Feb 20, 2026 | 28.55 | 28.92 | 27.82 | 27.97 | 27.97 | -4.23% | 1,151,552 |
| Feb 19, 2026 | 27.51 | 30.60 | 27.12 | 29.21 | 29.21 | 6.16% | 3,012,951 |
| Feb 18, 2026 | 26.58 | 27.68 | 26.58 | 27.51 | 27.51 | 3.50% | 983,507 |
| Feb 17, 2026 | 26.10 | 27.08 | 25.70 | 26.58 | 26.58 | 0.15% | 936,913 |
| Feb 13, 2026 | 26.77 | 28.00 | 26.00 | 26.54 | 26.54 | -0.97% | 1,245,530 |
| Feb 12, 2026 | 25.63 | 27.79 | 24.80 | 26.80 | 26.80 | 4.56% | 1,440,354 |
| Feb 11, 2026 | 26.55 | 27.25 | 25.05 | 25.63 | 25.63 | -3.61% | 1,238,937 |
| Feb 10, 2026 | 26.10 | 27.32 | 26.05 | 26.59 | 26.59 | 1.80% | 973,194 |
| Feb 9, 2026 | 26.39 | 26.39 | 25.20 | 26.12 | 26.12 | -0.27% | 1,168,740 |
| Feb 6, 2026 | 26.97 | 27.78 | 26.08 | 26.19 | 26.19 | -0.57% | 1,463,150 |
| Feb 5, 2026 | 26.23 | 27.61 | 25.70 | 26.34 | 26.34 | -0.04% | 990,562 |
| Feb 4, 2026 | 27.08 | 27.08 | 25.59 | 26.35 | 26.35 | -2.55% | 731,233 |
| Feb 3, 2026 | 27.00 | 27.22 | 26.02 | 27.04 | 27.04 | 2.35% | 889,808 |
| Feb 2, 2026 | 24.46 | 27.25 | 24.26 | 26.42 | 26.42 | 7.79% | 1,892,295 |
| Jan 30, 2026 | 26.42 | 26.63 | 24.44 | 24.51 | 24.51 | -8.68% | 1,889,924 |
| Jan 29, 2026 | 27.50 | 28.29 | 26.60 | 26.84 | 26.84 | -3.14% | 1,105,612 |
| Jan 28, 2026 | 26.00 | 28.12 | 25.14 | 27.71 | 27.71 | 6.58% | 3,106,668 |
| Jan 27, 2026 | 26.21 | 26.96 | 25.52 | 26.00 | 26.00 | -1.18% | 1,246,901 |
| Jan 26, 2026 | 24.30 | 26.64 | 23.45 | 26.31 | 26.31 | 7.30% | 2,160,659 |
| Jan 23, 2026 | 26.21 | 26.27 | 24.41 | 24.52 | 24.52 | -6.70% | 2,403,711 |
| Jan 22, 2026 | 26.89 | 27.00 | 25.77 | 26.28 | 26.28 | -1.50% | 1,743,207 |
| Jan 21, 2026 | 26.31 | 27.20 | 25.67 | 26.68 | 26.68 | 2.38% | 1,850,999 |
| Jan 20, 2026 | 23.32 | 26.30 | 23.18 | 26.06 | 26.06 | 9.22% | 2,809,846 |
| Jan 16, 2026 | 23.90 | 24.54 | 23.36 | 23.86 | 23.86 | -1.28% | 1,580,239 |
| Jan 15, 2026 | 24.50 | 25.19 | 23.65 | 24.17 | 24.17 | -0.70% | 2,487,944 |
| Jan 14, 2026 | 22.12 | 24.83 | 21.89 | 24.34 | 24.34 | 10.09% | 4,068,332 |
| Jan 13, 2026 | 20.85 | 23.00 | 20.20 | 22.11 | 22.11 | 4.84% | 4,670,901 |
| Jan 12, 2026 | 19.55 | 21.56 | 19.55 | 21.09 | 21.09 | 7.82% | 4,204,598 |
| Jan 9, 2026 | 18.50 | 19.91 | 18.10 | 19.56 | 19.56 | 7.59% | 6,009,722 |
| Jan 8, 2026 | 18.25 | 19.00 | 17.44 | 18.18 | 18.18 | 1.45% | 9,889,956 |
| Jan 7, 2026 | 17.39 | 18.57 | 16.70 | 17.92 | 17.92 | 10.41% | 9,367,771 |
| Jan 6, 2026 | 22.20 | 22.30 | 15.27 | 16.23 | 16.23 | 95.31% | 65,139,559 |
| Jan 5, 2026 | 8.90 | 8.97 | 7.85 | 8.31 | 8.31 | -7.20% | 1,925,955 |
| Jan 2, 2026 | 9.77 | 9.87 | 8.68 | 8.96 | 8.96 | -8.25% | 976,223 |
| Dec 31, 2025 | 9.82 | 9.91 | 9.67 | 9.76 | 9.76 | -1.21% | 873,729 |
| Dec 30, 2025 | 10.45 | 10.49 | 9.68 | 9.88 | 9.88 | -5.45% | 912,332 |
| Dec 29, 2025 | 10.88 | 11.17 | 10.44 | 10.45 | 10.45 | -4.74% | 646,608 |
| Dec 26, 2025 | 11.34 | 11.34 | 10.83 | 10.97 | 10.97 | -3.77% | 702,609 |
| Dec 24, 2025 | 11.57 | 11.69 | 11.35 | 11.40 | 11.40 | -0.44% | 448,499 |
| Dec 23, 2025 | 11.08 | 11.55 | 11.03 | 11.45 | 11.45 | 2.42% | 644,713 |
| Dec 22, 2025 | 11.17 | 11.51 | 10.99 | 11.18 | 11.18 | -0.97% | 893,781 |
| Dec 19, 2025 | 11.04 | 11.37 | 10.99 | 11.29 | 11.29 | 2.08% | 1,497,957 |
| Dec 18, 2025 | 10.59 | 11.71 | 10.59 | 11.06 | 11.06 | 4.54% | 2,809,090 |
| Dec 17, 2025 | 11.38 | 11.47 | 10.44 | 10.58 | 10.58 | -7.19% | 676,129 |
| Dec 16, 2025 | 11.16 | 11.48 | 11.00 | 11.40 | 11.40 | 0.80% | 434,605 |
| Dec 15, 2025 | 11.56 | 11.60 | 11.18 | 11.31 | 11.31 | -1.57% | 1,107,434 |
| Dec 12, 2025 | 11.57 | 11.79 | 11.13 | 11.49 | 11.49 | -1.03% | 799,687 |
| Dec 11, 2025 | 12.10 | 12.19 | 11.38 | 11.61 | 11.61 | -4.13% | 1,092,504 |
| Dec 10, 2025 | 11.50 | 12.44 | 11.33 | 12.11 | 12.11 | 5.95% | 1,147,182 |
| Dec 9, 2025 | 11.15 | 11.57 | 10.75 | 11.43 | 11.43 | 2.42% | 961,605 |
| Dec 8, 2025 | 11.00 | 11.40 | 10.51 | 11.16 | 11.16 | 0.36% | 1,914,434 |
| Dec 5, 2025 | 8.50 | 11.30 | 8.43 | 11.12 | 11.12 | 33.98% | 4,350,329 |
| Dec 4, 2025 | 7.80 | 8.41 | 7.63 | 8.30 | 8.30 | 5.87% | 1,267,167 |
| Dec 3, 2025 | 7.41 | 7.97 | 7.41 | 7.84 | 7.84 | 5.80% | 1,401,254 |
| Dec 2, 2025 | 7.75 | 7.94 | 7.40 | 7.41 | 7.41 | 0.82% | 1,185,041 |
| Dec 1, 2025 | 7.48 | 7.84 | 7.31 | 7.35 | 7.35 | -4.17% | 1,015,763 |
| Nov 28, 2025 | 7.69 | 7.73 | 7.56 | 7.67 | 7.67 | 0.39% | 493,977 |
| Nov 26, 2025 | 7.41 | 7.78 | 7.38 | 7.64 | 7.64 | 4.23% | 1,155,753 |
| Nov 25, 2025 | 7.37 | 7.43 | 7.10 | 7.33 | 7.33 | 0.41% | 797,485 |
| Nov 24, 2025 | 7.49 | 7.50 | 6.93 | 7.30 | 7.30 | - | 1,373,420 |
| Nov 21, 2025 | 6.85 | 7.75 | 6.67 | 7.30 | 7.30 | 5.49% | 2,424,118 |
| Nov 20, 2025 | 7.25 | 7.48 | 6.91 | 6.92 | 6.92 | 5.33% | 1,619,967 |
| Nov 19, 2025 | 6.37 | 6.82 | 6.21 | 6.57 | 6.57 | 2.50% | 1,624,763 |
| Nov 18, 2025 | 5.95 | 6.45 | 5.72 | 6.41 | 6.41 | 14.98% | 1,469,677 |
| Nov 17, 2025 | 5.52 | 5.73 | 5.44 | 5.58 | 5.58 | 1.00% | 1,187,588 |
| Nov 14, 2025 | 4.75 | 5.64 | 4.60 | 5.52 | 5.52 | 4.55% | 1,721,724 |
| Nov 13, 2025 | 5.16 | 5.36 | 5.12 | 5.28 | 5.28 | 0.76% | 1,476,667 |
| Nov 12, 2025 | 5.40 | 5.41 | 4.95 | 5.24 | 5.24 | -1.13% | 898,782 |
| Nov 11, 2025 | 5.08 | 5.40 | 5.05 | 5.30 | 5.30 | 4.95% | 1,045,087 |
| Nov 10, 2025 | 4.75 | 5.10 | 4.59 | 5.05 | 5.05 | 6.99% | 1,199,531 |
| Nov 7, 2025 | 4.68 | 4.84 | 4.40 | 4.72 | 4.72 | - | 1,394,268 |
| Nov 6, 2025 | 4.54 | 4.85 | 4.51 | 4.72 | 4.72 | 3.28% | 872,544 |
| Nov 5, 2025 | 4.57 | 4.71 | 4.52 | 4.57 | 4.57 | 0.44% | 222,070 |
| Nov 4, 2025 | 4.44 | 4.65 | 4.41 | 4.55 | 4.55 | -0.22% | 788,577 |
| Nov 3, 2025 | 4.71 | 4.75 | 4.39 | 4.56 | 4.56 | -4.00% | 843,730 |
| Oct 31, 2025 | 4.65 | 4.80 | 4.63 | 4.75 | 4.75 | 1.93% | 330,005 |
| Oct 30, 2025 | 4.68 | 4.81 | 4.61 | 4.66 | 4.66 | -1.06% | 309,182 |
| Oct 29, 2025 | 4.81 | 4.85 | 4.64 | 4.71 | 4.71 | -2.08% | 586,723 |
| Oct 28, 2025 | 4.77 | 4.88 | 4.65 | 4.81 | 4.81 | - | 409,121 |
| Oct 27, 2025 | 4.51 | 4.81 | 4.51 | 4.81 | 4.81 | 6.65% | 448,009 |
| Oct 24, 2025 | 4.62 | 4.72 | 4.50 | 4.51 | 4.51 | -2.17% | 352,914 |
| Oct 23, 2025 | 4.50 | 4.65 | 4.37 | 4.61 | 4.61 | 2.67% | 369,456 |
| Oct 22, 2025 | 4.62 | 4.62 | 4.40 | 4.49 | 4.49 | -3.23% | 499,889 |
| Oct 21, 2025 | 4.74 | 4.83 | 4.61 | 4.64 | 4.64 | -2.52% | 301,190 |
| Oct 20, 2025 | 4.52 | 4.77 | 4.50 | 4.76 | 4.76 | 6.01% | 604,595 |
| Oct 17, 2025 | 4.50 | 4.62 | 4.40 | 4.49 | 4.49 | -2.60% | 1,038,149 |
| Oct 16, 2025 | 4.86 | 4.91 | 4.60 | 4.61 | 4.61 | -4.95% | 496,816 |
| Oct 15, 2025 | 4.65 | 4.87 | 4.58 | 4.85 | 4.85 | 4.75% | 724,249 |
| Oct 14, 2025 | 4.55 | 4.69 | 4.38 | 4.63 | 4.63 | 0.43% | 461,850 |