Skip to main content
Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
26.40
+1.37 (5.47%)
At close: Jun 26, 2026, 4:00 PM EDT
26.21
-0.19 (-0.72%)
After-hours: Jun 26, 2026, 7:32 PM EDT

Alumis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0126.5024.7126.4026.405.47%6,122,592
Jun 25, 202624.4825.7724.3725.0325.030.72%1,117,075
Jun 24, 202624.3525.0624.0524.8524.851.39%956,236
Jun 23, 202624.0024.9623.4724.5124.51-0.37%1,185,445
Jun 22, 202623.9624.9022.9624.6024.605.08%1,435,366
Jun 18, 202623.8024.2122.8123.4123.411.56%1,882,427
Jun 17, 202622.4823.9522.1923.0523.053.27%1,402,034
Jun 16, 202623.0823.5021.9822.3222.32-2.96%888,752
Jun 15, 202624.3924.8322.7023.0023.00-4.76%1,557,660
Jun 12, 202620.9524.2920.9124.1524.1515.55%2,243,349
Jun 11, 202620.3621.4520.2020.9020.904.19%1,705,312
Jun 10, 202620.0720.7819.8420.0620.060.25%1,184,348
Jun 9, 202619.3220.0518.3620.0120.015.37%1,406,119
Jun 8, 202619.8919.9718.7718.9918.99-0.37%1,711,655
Jun 5, 202620.2621.0019.0419.0619.06-6.52%1,436,450
Jun 4, 202620.0120.9920.0020.3920.391.54%726,523
Jun 3, 202620.2220.4619.7520.0820.080.20%1,154,445
Jun 2, 202620.0120.4119.6220.0420.04-1.43%1,509,526
Jun 1, 202621.1021.6019.7220.3320.33-5.88%1,637,459
May 29, 202621.3721.6520.9921.6021.600.93%1,009,876
May 28, 202621.3121.4720.9921.4021.400.33%436,566
May 27, 202622.3322.3721.1921.3321.33-4.48%821,728
May 26, 202622.4422.5621.7322.3322.331.41%666,055
May 22, 202622.2522.7221.7322.0222.02-0.68%567,254
May 21, 202621.9022.4321.4822.1722.170.59%872,440
May 20, 202622.0322.2021.2122.0422.042.39%761,251
May 19, 202621.1122.0620.5321.5321.531.77%1,335,313
May 18, 202623.0623.3920.5321.1521.15-7.52%1,280,612
May 15, 202622.5524.7222.5022.8722.87-7.15%943,725
May 14, 202624.3224.6723.5324.6324.63-0.93%507,102
May 13, 202623.4225.3922.8024.8624.865.74%841,721
May 12, 202623.5523.6122.9623.5123.51-0.63%602,497
May 11, 202623.7025.1023.5023.6623.66-962,796
May 8, 202623.9524.3623.4423.6623.66-0.42%977,298
May 7, 202625.4325.4523.6223.7623.76-6.82%923,935
May 6, 202626.1726.5025.4625.5025.50-2.41%560,549
May 5, 202625.7026.3325.2726.1326.133.49%997,302
May 4, 202625.2126.4625.0025.2525.250.28%894,168
May 1, 202624.8125.4424.3425.1825.181.98%799,534
Apr 30, 202622.9324.7422.9324.6924.697.86%1,011,930
Apr 29, 202623.8924.0522.8422.8922.89-4.70%1,074,577
Apr 28, 202624.7825.6323.5824.0224.02-2.95%1,107,698
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