Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
11.12
+2.82 (33.98%)
At close: Dec 5, 2025, 4:00 PM EST
11.11
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 11.30 | 8.43 | 11.12 | 11.12 | 33.98% | 4,341,824 |
| Dec 4, 2025 | 7.80 | 8.41 | 7.63 | 8.30 | 8.30 | 5.87% | 1,265,786 |
| Dec 3, 2025 | 7.41 | 7.97 | 7.41 | 7.84 | 7.84 | 5.80% | 1,400,568 |
| 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 |
| Oct 13, 2025 | 4.50 | 4.72 | 4.38 | 4.61 | 4.61 | 3.83% | 521,478 |
| Oct 10, 2025 | 4.53 | 4.66 | 4.28 | 4.44 | 4.44 | -1.99% | 770,895 |
| Oct 9, 2025 | 4.42 | 4.70 | 4.42 | 4.53 | 4.53 | 2.26% | 676,391 |
| Oct 8, 2025 | 4.56 | 4.67 | 4.39 | 4.43 | 4.43 | -1.77% | 1,065,746 |
| Oct 7, 2025 | 4.12 | 4.53 | 4.08 | 4.51 | 4.51 | 9.47% | 1,732,690 |
| Oct 6, 2025 | 4.07 | 4.18 | 3.97 | 4.12 | 4.12 | 2.49% | 1,018,424 |
| Oct 3, 2025 | 4.00 | 4.09 | 4.00 | 4.02 | 4.02 | 1.52% | 387,370 |
| Oct 2, 2025 | 4.08 | 4.15 | 3.92 | 3.96 | 3.96 | -2.46% | 547,789 |
| Oct 1, 2025 | 3.96 | 4.13 | 3.94 | 4.06 | 4.06 | 1.75% | 582,685 |
| Sep 30, 2025 | 3.91 | 4.01 | 3.76 | 3.99 | 3.99 | 1.01% | 374,082 |
| Sep 29, 2025 | 4.05 | 4.09 | 3.94 | 3.95 | 3.95 | -2.47% | 318,726 |
| Sep 26, 2025 | 4.00 | 4.08 | 3.84 | 4.05 | 4.05 | 1.50% | 852,273 |
| Sep 25, 2025 | 4.14 | 4.21 | 3.97 | 3.99 | 3.99 | -3.62% | 337,512 |
| Sep 24, 2025 | 4.11 | 4.29 | 4.07 | 4.14 | 4.14 | 0.98% | 401,786 |
| Sep 23, 2025 | 4.14 | 4.14 | 4.03 | 4.10 | 4.10 | -1.20% | 421,397 |
| Sep 22, 2025 | 4.16 | 4.25 | 4.09 | 4.15 | 4.15 | -0.48% | 401,818 |
| Sep 19, 2025 | 4.29 | 4.38 | 4.08 | 4.17 | 4.17 | -2.80% | 1,995,959 |
| Sep 18, 2025 | 4.14 | 4.34 | 4.13 | 4.29 | 4.29 | 3.87% | 463,745 |
| Sep 17, 2025 | 4.15 | 4.35 | 4.09 | 4.13 | 4.13 | -0.72% | 357,267 |
| Sep 16, 2025 | 4.37 | 4.47 | 4.15 | 4.16 | 4.16 | -5.02% | 457,466 |
| Sep 15, 2025 | 4.36 | 4.42 | 4.23 | 4.38 | 4.38 | 0.23% | 357,334 |
| Sep 12, 2025 | 4.37 | 4.41 | 4.19 | 4.37 | 4.37 | 0.23% | 448,703 |
| Sep 11, 2025 | 4.30 | 4.42 | 4.24 | 4.36 | 4.36 | 1.40% | 343,575 |
| Sep 10, 2025 | 4.27 | 4.47 | 4.24 | 4.30 | 4.30 | 0.70% | 428,798 |
| Sep 9, 2025 | 4.27 | 4.32 | 4.12 | 4.27 | 4.27 | -1.16% | 402,297 |
| Sep 8, 2025 | 4.50 | 4.52 | 4.28 | 4.32 | 4.32 | -4.21% | 414,924 |
| Sep 5, 2025 | 4.56 | 4.67 | 4.41 | 4.51 | 4.51 | -1.96% | 498,117 |
| Sep 4, 2025 | 4.69 | 4.76 | 4.32 | 4.60 | 4.60 | -1.71% | 573,634 |
| Sep 3, 2025 | 4.73 | 4.83 | 4.65 | 4.68 | 4.68 | -0.43% | 591,013 |
| Sep 2, 2025 | 4.64 | 4.80 | 4.61 | 4.70 | 4.70 | 1.29% | 663,129 |
| Aug 29, 2025 | 4.75 | 4.76 | 4.57 | 4.64 | 4.64 | -1.28% | 325,190 |
| Aug 28, 2025 | 4.94 | 4.98 | 4.62 | 4.70 | 4.70 | -4.47% | 607,922 |
| Aug 27, 2025 | 4.79 | 4.92 | 4.72 | 4.92 | 4.92 | 2.93% | 619,478 |
| Aug 26, 2025 | 4.89 | 4.90 | 4.61 | 4.78 | 4.78 | -2.45% | 605,139 |
| Aug 25, 2025 | 4.85 | 5.00 | 4.79 | 4.90 | 4.90 | 1.24% | 956,723 |
| Aug 22, 2025 | 4.61 | 4.87 | 4.61 | 4.84 | 4.84 | 5.22% | 693,197 |
| Aug 21, 2025 | 4.41 | 4.61 | 4.33 | 4.60 | 4.60 | 4.31% | 444,440 |
| Aug 20, 2025 | 4.57 | 4.70 | 4.36 | 4.41 | 4.41 | -6.77% | 597,489 |
| Aug 19, 2025 | 4.90 | 4.90 | 4.45 | 4.73 | 4.73 | -2.47% | 603,578 |
| Aug 18, 2025 | 4.74 | 5.13 | 4.71 | 4.85 | 4.85 | 2.11% | 1,133,983 |
| Aug 15, 2025 | 4.45 | 4.77 | 4.44 | 4.75 | 4.75 | 8.20% | 865,375 |
| Aug 14, 2025 | 4.16 | 4.45 | 4.09 | 4.39 | 4.39 | -0.68% | 546,805 |
| Aug 13, 2025 | 4.45 | 4.57 | 4.21 | 4.42 | 4.42 | -0.90% | 731,555 |
| Aug 12, 2025 | 4.35 | 4.66 | 4.28 | 4.46 | 4.46 | 2.76% | 1,130,712 |
| Aug 11, 2025 | 4.25 | 4.44 | 4.25 | 4.34 | 4.34 | 0.93% | 824,611 |
| Aug 8, 2025 | 4.29 | 4.39 | 4.10 | 4.30 | 4.30 | -0.69% | 718,447 |
| Aug 7, 2025 | 4.36 | 4.40 | 4.24 | 4.33 | 4.33 | -0.92% | 740,087 |
| Aug 6, 2025 | 4.19 | 4.39 | 4.15 | 4.37 | 4.37 | 4.05% | 480,739 |
| Aug 5, 2025 | 4.11 | 4.23 | 4.07 | 4.20 | 4.20 | 2.69% | 449,545 |
| Aug 4, 2025 | 4.14 | 4.22 | 4.04 | 4.09 | 4.09 | -0.97% | 446,310 |
| Aug 1, 2025 | 4.07 | 4.28 | 4.00 | 4.13 | 4.13 | -0.24% | 449,242 |
| Jul 31, 2025 | 4.10 | 4.27 | 4.04 | 4.14 | 4.14 | 0.98% | 507,203 |
| Jul 30, 2025 | 3.95 | 4.28 | 3.87 | 4.10 | 4.10 | 3.80% | 913,431 |
| Jul 29, 2025 | 4.08 | 4.08 | 3.86 | 3.95 | 3.95 | -2.23% | 1,196,953 |
| Jul 28, 2025 | 3.87 | 4.08 | 3.75 | 4.04 | 4.04 | 4.12% | 1,469,434 |
| Jul 25, 2025 | 4.12 | 4.14 | 3.85 | 3.88 | 3.88 | 0.52% | 660,811 |
| Jul 24, 2025 | 3.83 | 4.16 | 3.77 | 3.86 | 3.86 | 0.52% | 1,052,571 |
| Jul 23, 2025 | 3.36 | 3.86 | 3.33 | 3.84 | 3.84 | 16.01% | 1,295,861 |
| Jul 22, 2025 | 3.33 | 3.42 | 3.25 | 3.31 | 3.31 | -0.30% | 343,329 |
| Jul 21, 2025 | 3.40 | 3.51 | 3.31 | 3.32 | 3.32 | -0.30% | 429,402 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.28 | 3.33 | 3.33 | -5.13% | 571,401 |
| Jul 17, 2025 | 3.48 | 3.66 | 3.47 | 3.51 | 3.51 | 2.03% | 607,685 |