NASDAQ : ALMS
Alumis Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 871.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alumis Inc. (ALMS) closed at 6.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.81 | 6.81 | 6.26 | 6.38 | 1,431,849 | -5.20% |
| 2026-10-30 | 6.81 | 6.92 | 6.46 | 6.73 | 2,236,896 | -2.32% |
| 2026-10-29 | 7.19 | 7.245 | 6.68 | 6.89 | 2,743,467 | -3.37% |
| 2026-10-28 | 6.6 | 7.18 | 6.58 | 7.13 | 2,432,029 | +7.38% |
| 2026-10-27 | 6.51 | 6.69 | 6.3 | 6.64 | 3,261,304 | +2.00% |
| 2026-10-26 | 6.81 | 6.825 | 6.375 | 6.51 | 1,119,974 | -3.98% |
| 2026-10-23 | 6.68 | 6.825 | 6.48 | 6.78 | 1,230,177 | -0.59% |
| 2026-10-22 | 6.72 | 6.945 | 6.655 | 6.82 | 1,503,558 | +0.15% |
| 2026-10-21 | 6.75 | 6.945 | 6.66 | 6.81 | 1,230,139 | +1.64% |
| 2026-10-20 | 6.33 | 6.725 | 6.25 | 6.7 | 1,535,221 | +5.68% |
| 2026-10-19 | 6.12 | 6.43 | 6.1 | 6.34 | 1,483,718 | +3.59% |
| 2026-10-16 | 6.31 | 6.31 | 6.01 | 6.12 | 2,496,575 | -3.01% |
| 2026-10-15 | 6.11 | 6.5 | 6.08 | 6.31 | 2,786,515 | +4.13% |
| 2026-10-14 | 6.47 | 6.55 | 6.015 | 6.06 | 2,298,082 | -7.62% |
| 2026-10-13 | 7.01 | 7.01 | 6.535 | 6.56 | 1,899,431 | -7.08% |
| 2026-10-12 | 7.13 | 7.31 | 6.97 | 7.06 | 1,601,398 | -1.40% |
| 2026-10-09 | 7.04 | 7.285 | 6.9 | 7.16 | 1,371,066 | +2.73% |
| 2026-10-08 | 6.66 | 7.02 | 6.61 | 6.97 | 2,853,122 | +2.95% |
| 2026-10-07 | 6.82 | 6.95 | 6.71 | 6.77 | 2,170,153 | -2.31% |
| 2026-10-06 | 6.89 | 6.95 | 6.64 | 6.93 | 1,745,543 | +1.32% |
| 2026-10-05 | 6.99 | 7.17 | 6.78 | 6.84 | 3,871,899 | -0.15% |
| 2026-10-02 | 7.28 | 7.31 | 6.635 | 6.85 | 2,624,795 | -4.99% |
| 2026-10-01 | 7.4 | 7.48 | 7.15 | 7.21 | 2,131,438 | -2.44% |
| 2026-09-30 | 7.35 | 7.555 | 7.15 | 7.39 | 1,403,010 | +1.37% |
| 2026-09-29 | 7.16 | 7.41 | 7.13 | 7.29 | 1,668,228 | +1.82% |
| 2026-09-28 | 7.1 | 7.22 | 6.83 | 7.16 | 2,245,382 | +0.85% |
| 2026-09-25 | 7.33 | 7.38 | 7.035 | 7.1 | 1,723,962 | -2.61% |
| 2026-09-24 | 7.43 | 7.45 | 7.22 | 7.29 | 2,605,339 | -2.02% |
| 2026-09-23 | 8.03 | 8.075 | 7.31 | 7.44 | 2,694,970 | -8.26% |
| 2026-09-22 | 8.01 | 8.14 | 7.67 | 8.11 | 2,524,709 | +2.66% |
| 2026-09-21 | 7.82 | 7.92 | 7.56 | 7.9 | 2,433,339 | +1.67% |
| 2026-09-18 | 7.83 | 7.905 | 7.535 | 7.77 | 6,393,054 | -0.64% |
| 2026-09-17 | 8.03 | 8.11 | 7.755 | 7.82 | 3,515,413 | -1.51% |
| 2026-09-16 | 8.45 | 8.47 | 7.79 | 7.94 | 4,800,650 | -5.48% |
| 2026-09-15 | 9.18 | 9.2 | 8.31 | 8.4 | 4,004,618 | -8.89% |
| 2026-09-14 | 9.25 | 9.356 | 9.02 | 9.22 | 4,028,056 | +0.44% |
| 2026-09-11 | 9.99 | 10.105 | 9.14 | 9.18 | 3,434,333 | -7.27% |
| 2026-09-10 | 10.55 | 10.55 | 9.65 | 9.9 | 4,732,149 | +1.02% |
| 2026-09-09 | 10.49 | 10.67 | 9.77 | 9.8 | 3,878,715 | -7.37% |
| 2026-09-08 | 11.05 | 11.218 | 10.25 | 10.58 | 4,491,240 | -4.68% |
| 2026-09-04 | 11.23 | 11.6 | 11.01 | 11.1 | 3,078,140 | -2.29% |
| 2026-09-03 | 10.375 | 11.92 | 10.31 | 11.36 | 7,550,083 | +9.76% |
| 2026-09-02 | 10.155 | 10.77 | 9.95 | 10.35 | 10,382,833 | +9.29% |
| 2026-09-01 | 9.93 | 11.06 | 8.75 | 9.47 | 28,399,012 | -56.58% |
| 2026-08-31 | 22.29 | 22.545 | 21.28 | 21.81 | 1,373,434 | -2.55% |
| 2026-08-28 | 22.83 | 23.28 | 22.35 | 22.38 | 655,336 | -3.58% |
| 2026-08-27 | 23.49 | 24.125 | 23.08 | 23.21 | 503,637 | -1.74% |
| 2026-08-26 | 24.135 | 24.135 | 23.155 | 23.62 | 642,629 | -1.42% |
| 2026-08-25 | 23.52 | 24.04 | 23.235 | 23.96 | 587,297 | +4.04% |
| 2026-08-24 | 23.69 | 23.74 | 22.43 | 23.03 | 850,804 | -4.72% |
| 2026-08-21 | 22.98 | 24.698 | 22.21 | 24.17 | 934,814 | +5.73% |
| 2026-08-20 | 23.76 | 23.93 | 22.03 | 22.86 | 949,389 | -4.71% |
| 2026-08-19 | 25.48 | 25.94 | 23.84 | 23.99 | 937,934 | -3.58% |
| 2026-08-18 | 25.26 | 25.32 | 24.36 | 24.88 | 661,654 | -2.43% |
| 2026-08-17 | 25.05 | 25.71 | 24.9 | 25.5 | 843,995 | +0.75% |
| 2026-08-14 | 23.19 | 25.38 | 23.13 | 25.31 | 1,217,495 | +3.69% |
| 2026-08-13 | 25.59 | 25.86 | 24.06 | 24.41 | 832,442 | -4.46% |
| 2026-08-12 | 25.51 | 26.002 | 24.85 | 25.55 | 991,904 | +0.71% |
| 2026-08-11 | 27.68 | 27.69 | 23.8 | 25.37 | 1,324,326 | -7.85% |
| 2026-08-10 | 27.36 | 27.94 | 27 | 27.53 | 458,965 | -0.25% |
| 2026-08-07 | 28 | 28.17 | 26.84 | 27.6 | 843,458 | -0.72% |
| 2026-08-06 | 27.1 | 28.557 | 27.1 | 27.8 | 653,457 | +2.51% |
| 2026-08-05 | 27.24 | 27.935 | 26.7 | 27.12 | 630,541 | +0.00% |
| 2026-08-04 | 26.35 | 27.38 | 26.18 | 27.12 | 754,352 | +3.83% |
| 2026-08-03 | 27.69 | 27.7 | 25.29 | 26.12 | 1,387,984 | -7.54% |
| 2026-07-31 | 28.95 | 29.2 | 27.565 | 28.25 | 1,321,121 | -2.42% |
| 2026-07-30 | 26.95 | 29.15 | 26.785 | 28.95 | 992,199 | +9.74% |
| 2026-07-29 | 27.16 | 27.45 | 25.8 | 26.38 | 820,832 | -2.40% |
| 2026-07-28 | 27.37 | 27.37 | 26.06 | 27.03 | 782,564 | -0.18% |
| 2026-07-27 | 27.79 | 29.28 | 26.72 | 27.08 | 1,049,712 | -3.29% |
| 2026-07-24 | 28.48 | 28.505 | 26.94 | 28 | 1,164,915 | -1.06% |
| 2026-07-23 | 28.24 | 28.6 | 27.69 | 28.3 | 649,986 | -1.77% |
| 2026-07-22 | 29.55 | 29.6 | 28.28 | 28.81 | 813,442 | -4.13% |
| 2026-07-21 | 28.16 | 30.11 | 28.12 | 30.05 | 875,471 | +7.40% |
| 2026-07-20 | 28.55 | 29.57 | 27.915 | 27.98 | 694,593 | -2.37% |
| 2026-07-17 | 26.87 | 28.97 | 26.58 | 28.66 | 1,001,234 | +5.25% |
| 2026-07-16 | 28.75 | 28.76 | 26.85 | 27.23 | 1,283,293 | -5.48% |
| 2026-07-15 | 26.92 | 28.9 | 26.145 | 28.81 | 1,495,226 | +5.61% |
| 2026-07-14 | 27.96 | 28.02 | 26.68 | 27.28 | 1,992,345 | -2.92% |
| 2026-07-13 | 28.07 | 28.355 | 27.18 | 28.1 | 1,207,202 | -0.74% |
| 2026-07-10 | 30.24 | 30.24 | 27.42 | 28.31 | 930,690 | -6.57% |
| 2026-07-09 | 29.45 | 30.77 | 29.29 | 30.3 | 2,115,632 | +1.88% |
| 2026-07-08 | 29.07 | 31.35 | 29 | 29.74 | 2,714,464 | +1.61% |
| 2026-07-07 | 27.68 | 29.72 | 27.455 | 29.27 | 3,121,145 | +7.33% |
| 2026-07-06 | 26.34 | 28.105 | 25.95 | 27.27 | 1,405,176 | +2.91% |
| 2026-07-02 | 26.46 | 26.53 | 25.481 | 26.5 | 1,819,247 | -0.53% |
| 2026-07-01 | 27.6 | 28.205 | 26.17 | 26.64 | 1,209,697 | -5.33% |
| 2026-06-30 | 27.25 | 28.65 | 26.8 | 28.14 | 2,340,315 | +3.68% |
| 2026-06-29 | 26.4 | 27.36 | 25.86 | 27.14 | 1,701,254 | +2.80% |
| 2026-06-26 | 25.01 | 26.5 | 24.71 | 26.4 | 6,164,556 | +5.47% |
| 2026-06-25 | 24.48 | 25.77 | 24.37 | 25.03 | 1,117,307 | +0.72% |
| 2026-06-24 | 24.35 | 25.06 | 24.05 | 24.85 | 956,385 | +1.39% |
| 2026-06-23 | 24 | 24.96 | 23.467 | 24.51 | 1,185,461 | -0.37% |
| 2026-06-22 | 23.96 | 24.9 | 22.96 | 24.6 | 1,435,836 | +5.08% |
| 2026-06-18 | 23.8 | 24.205 | 22.81 | 23.41 | 1,883,737 | +1.56% |
| 2026-06-17 | 22.48 | 23.95 | 22.185 | 23.05 | 1,423,531 | +3.27% |
| 2026-06-16 | 23.08 | 23.5 | 21.98 | 22.32 | 888,818 | -2.96% |
| 2026-06-15 | 24.39 | 24.83 | 22.7 | 23 | 1,557,725 | -4.76% |
| 2026-06-12 | 20.95 | 24.29 | 20.905 | 24.15 | 2,247,107 | +15.55% |
| 2026-06-11 | 20.36 | 21.45 | 20.2 | 20.9 | 1,705,371 | +4.19% |
| 2026-06-10 | 20.07 | 20.78 | 19.835 | 20.06 | 1,184,440 | +0.25% |
| 2026-06-09 | 19.32 | 20.05 | 18.36 | 20.01 | 1,414,973 | +5.37% |
| 2026-06-08 | 19.89 | 19.97 | 18.77 | 18.99 | 1,711,874 | -0.37% |
| 2026-06-05 | 20.26 | 21 | 19.035 | 19.06 | 1,436,451 | -6.52% |
| 2026-06-04 | 20.01 | 20.99 | 19.995 | 20.39 | 729,548 | +1.54% |
| 2026-06-03 | 20.22 | 20.46 | 19.75 | 20.08 | 1,154,516 | +0.20% |
| 2026-06-02 | 20.01 | 20.41 | 19.62 | 20.04 | 1,510,835 | -1.43% |
| 2026-06-01 | 21.1 | 21.6 | 19.72 | 20.33 | 1,643,622 | -5.88% |
| 2026-05-29 | 21.37 | 21.65 | 20.99 | 21.6 | 1,024,627 | +0.93% |
| 2026-05-28 | 21.31 | 21.47 | 20.99 | 21.4 | 436,999 | +0.33% |
| 2026-05-27 | 22.33 | 22.37 | 21.185 | 21.33 | 822,307 | -4.48% |
| 2026-05-26 | 22.44 | 22.56 | 21.73 | 22.33 | 666,386 | +1.41% |
| 2026-05-22 | 22.25 | 22.72 | 21.73 | 22.02 | 567,311 | -0.68% |
| 2026-05-21 | 21.9 | 22.43 | 21.48 | 22.17 | 874,166 | +0.59% |
| 2026-05-20 | 22.03 | 22.2 | 21.205 | 22.04 | 761,938 | +2.39% |
| 2026-05-19 | 21.11 | 22.06 | 20.53 | 21.525 | 1,335,607 | +1.77% |
| 2026-05-18 | 23.06 | 23.39 | 20.53 | 21.15 | 1,281,352 | -7.52% |
| 2026-05-15 | 22.55 | 24.72 | 22.5 | 22.87 | 943,725 | -7.15% |
| 2026-05-14 | 24.32 | 24.67 | 23.53 | 24.63 | 507,102 | -0.93% |
| 2026-05-13 | 23.42 | 25.39 | 22.8 | 24.86 | 841,721 | +5.74% |