Skip to main content
Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
24.02
-0.73 (-2.95%)
At close: Apr 28, 2026, 4:00 PM EDT
24.30
+0.28 (1.17%)
After-hours: Apr 28, 2026, 6:43 PM EDT

Alumis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7825.6323.5824.0224.02-2.95%1,107,694
Apr 27, 202624.2025.2624.0324.7524.75-0.72%1,058,070
Apr 24, 202626.0426.1924.8324.9324.93-4.08%1,248,339
Apr 23, 202626.2428.3125.8425.9925.990.39%1,777,230
Apr 22, 202625.3326.1024.8525.8925.893.64%1,406,384
Apr 21, 202624.8726.0824.5324.9824.981.09%1,695,885
Apr 20, 202624.7725.0924.4924.7124.71-1.12%821,390
Apr 17, 202625.6825.9124.8924.9924.99-0.04%1,179,176
Apr 16, 202624.2025.8624.2025.0025.003.48%1,557,055
Apr 15, 202623.1024.2022.9524.1624.165.55%1,254,451
Apr 14, 202622.6323.6922.5322.8922.891.64%1,211,884
Apr 13, 202623.0123.5022.2022.5222.52-2.30%1,238,942
Apr 10, 202623.0423.4422.6523.0523.050.48%911,193
Apr 9, 202622.4223.1922.2622.9422.941.01%975,147
Apr 8, 202623.3423.7922.6522.7122.711.79%1,285,856
Apr 7, 202621.7122.3121.0022.3122.311.69%1,126,422
Apr 6, 202623.2823.3621.6621.9421.94-6.12%1,622,662
Apr 2, 202621.9623.8921.6223.3723.372.82%1,412,367
Apr 1, 202622.4924.3022.4822.7322.733.18%1,610,791
Mar 31, 202620.2523.3520.2022.0322.039.01%2,772,095
Mar 30, 202624.0024.6719.8620.2120.21-18.51%5,585,425
Mar 27, 202626.0126.2624.2524.8024.80-5.78%1,549,749
Mar 26, 202624.7226.4024.6626.3226.326.09%981,843
Mar 25, 202623.4724.9423.4424.8124.817.54%1,854,767
Mar 24, 202623.1923.3122.0823.0723.07-1.24%1,107,273
Mar 23, 202624.8125.5622.9623.3623.36-6.78%2,100,303
Mar 20, 202624.8425.2624.0025.0625.06-1.26%4,029,994
Mar 19, 202624.9125.7124.5725.3825.38-0.16%719,746
Mar 18, 202626.3326.3324.9025.4225.42-3.01%1,306,632
Mar 17, 202626.1926.4625.0526.2126.210.04%1,488,146
Mar 16, 202625.4026.3725.2726.2026.205.60%1,346,695
Mar 13, 202625.5126.2624.5624.8124.81-0.88%1,292,676
Mar 12, 202625.8926.2024.8825.0325.03-4.97%1,397,560
Mar 11, 202628.1028.3626.0826.3426.34-6.26%1,006,973
Mar 10, 202627.0628.4426.2328.1028.104.69%1,225,338
Mar 9, 202626.9027.4525.4526.8426.84-0.22%1,812,120
Mar 6, 202626.9927.9626.5126.9026.90-2.68%1,277,255
Mar 5, 202628.5228.7226.4727.6427.64-4.26%1,301,675
Mar 4, 202628.4129.3928.1928.8728.872.56%1,042,458
Mar 3, 202628.7629.5527.7328.1528.15-5.28%962,577
Mar 2, 202628.9730.0628.4629.7229.720.10%876,762
Feb 27, 202629.7229.7729.0729.6929.69-0.97%2,049,581
Feb 26, 202629.3130.0128.6229.9829.982.01%1,058,547
Feb 25, 202628.8730.0328.6429.3929.394.67%1,092,049
Feb 24, 202627.5528.6827.4528.0828.081.56%1,102,580
Feb 23, 202628.3528.9227.0427.6527.65-1.14%1,430,768
Feb 20, 202628.5528.9227.8227.9727.97-4.23%1,151,552
Feb 19, 202627.5130.6027.1229.2129.216.16%3,012,951
Feb 18, 202626.5827.6826.5827.5127.513.50%983,507
Feb 17, 202626.1027.0825.7026.5826.580.15%936,913
Feb 13, 202626.7728.0026.0026.5426.54-0.97%1,245,530
Feb 12, 202625.6327.7924.8026.8026.804.56%1,440,354
Feb 11, 202626.5527.2525.0525.6325.63-3.61%1,238,937
Feb 10, 202626.1027.3226.0526.5926.591.80%973,194
Feb 9, 202626.3926.3925.2026.1226.12-0.27%1,168,740
Feb 6, 202626.9727.7826.0826.1926.19-0.57%1,463,150
Feb 5, 202626.2327.6125.7026.3426.34-0.04%990,562
Feb 4, 202627.0827.0825.5926.3526.35-2.55%731,233
Feb 3, 202627.0027.2226.0227.0427.042.35%889,808
Feb 2, 202624.4627.2524.2626.4226.427.79%1,892,295
Jan 30, 202626.4226.6324.4424.5124.51-8.68%1,889,924
Jan 29, 202627.5028.2926.6026.8426.84-3.14%1,105,612
Jan 28, 202626.0028.1225.1427.7127.716.58%3,106,668
Jan 27, 202626.2126.9625.5226.0026.00-1.18%1,246,901
Jan 26, 202624.3026.6423.4526.3126.317.30%2,160,659
Jan 23, 202626.2126.2724.4124.5224.52-6.70%2,403,711
Jan 22, 202626.8927.0025.7726.2826.28-1.50%1,743,207
Jan 21, 202626.3127.2025.6726.6826.682.38%1,850,999
Jan 20, 202623.3226.3023.1826.0626.069.22%2,809,846
Jan 16, 202623.9024.5423.3623.8623.86-1.28%1,580,239
Jan 15, 202624.5025.1923.6524.1724.17-0.70%2,487,944
Jan 14, 202622.1224.8321.8924.3424.3410.09%4,068,332
Jan 13, 202620.8523.0020.2022.1122.114.84%4,670,901
Jan 12, 202619.5521.5619.5521.0921.097.82%4,204,598
Jan 9, 202618.5019.9118.1019.5619.567.59%6,009,722
Jan 8, 202618.2519.0017.4418.1818.181.45%9,889,956
Jan 7, 202617.3918.5716.7017.9217.9210.41%9,367,771
Jan 6, 202622.2022.3015.2716.2316.2395.31%65,139,559
Jan 5, 20268.908.977.858.318.31-7.20%1,925,955
Jan 2, 20269.779.878.688.968.96-8.25%976,223
Dec 31, 20259.829.919.679.769.76-1.21%873,729
Dec 30, 202510.4510.499.689.889.88-5.45%912,332
Dec 29, 202510.8811.1710.4410.4510.45-4.74%646,608
Dec 26, 202511.3411.3410.8310.9710.97-3.77%702,609
Dec 24, 202511.5711.6911.3511.4011.40-0.44%448,499
Dec 23, 202511.0811.5511.0311.4511.452.42%644,713
Dec 22, 202511.1711.5110.9911.1811.18-0.97%893,781
Dec 19, 202511.0411.3710.9911.2911.292.08%1,497,957
Dec 18, 202510.5911.7110.5911.0611.064.54%2,809,090
Dec 17, 202511.3811.4710.4410.5810.58-7.19%676,129
Dec 16, 202511.1611.4811.0011.4011.400.80%434,605
Dec 15, 202511.5611.6011.1811.3111.31-1.57%1,107,434
Dec 12, 202511.5711.7911.1311.4911.49-1.03%799,687
Dec 11, 202512.1012.1911.3811.6111.61-4.13%1,092,504
Dec 10, 202511.5012.4411.3312.1112.115.95%1,147,182
Dec 9, 202511.1511.5710.7511.4311.432.42%961,605
Dec 8, 202511.0011.4010.5111.1611.160.36%1,914,434
Dec 5, 20258.5011.308.4311.1211.1233.98%4,350,329
Dec 4, 20257.808.417.638.308.305.87%1,267,167
Dec 3, 20257.417.977.417.847.845.80%1,401,254