Get the Stockscreener App
4.13
0.24%
-0.010
After Hours:
4.14
0.010
+0.24%
Alumis Inc Stock (ALMS) Price History
The historical daily chart and data for Alumis Inc stock (ALMS), show that the latest closing stock price as of August 01, 2025, is $4.13.
- Alumis Inc all-time high stock price is $13.50, occurred on July 01, 2024.
- The lowest Alumis Inc stock price recorded was $2.7601 on June 24, 2025. Since then, Alumis Inc's stock price has risen over 49.63% to $4.13 now.
- The 52-week high stock price for ALMS is $13.11, representing a 217.43% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for ALMS is $2.7601, indicating a -33.17% decrease from the current share price, occurred on June 24, 2025.
The table below shows more information about ALMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $4.28 | $4.00 | $0.28 | 449,123.0 | -0.24% |
| Jul 31, 2025 | $4.27 | $4.04 | $0.235 | 503,858.0 | +0.98% |
| Jul 30, 2025 | $4.28 | $3.87 | $0.41 | 911,782.0 | +3.80% |
| Jul 29, 2025 | $4.08 | $3.86 | $0.2231 | 1,196,936.0 | -2.23% |
| Jul 28, 2025 | $4.08 | $3.75 | $0.33 | 1,468,675.0 | +4.12% |
| Jul 25, 2025 | $4.14 | $3.85 | $0.2896 | 660,651.0 | +0.52% |
| Jul 24, 2025 | $4.16 | $3.77 | $0.39 | 1,052,454.0 | +0.52% |
| Jul 23, 2025 | $3.86 | $3.65 | $0.215 | 559,811.0 | +16.01% |
| Jul 22, 2025 | $3.42 | $3.25 | $0.1739 | 343,126.0 | -0.30% |
| Jul 21, 2025 | $3.51 | $3.31 | $0.20 | 429,383.0 | -0.30% |
| Jul 18, 2025 | $3.58 | $3.28 | $0.3001 | 571,221.0 | -5.13% |
| Jul 17, 2025 | $3.66 | $3.47 | $0.19 | 607,664.0 | +2.03% |
| Jul 16, 2025 | $3.62 | $3.41 | $0.21 | 572,743.0 | -1.43% |
| Jul 15, 2025 | $3.67 | $3.49 | $0.18 | 432,187.0 | -3.06% |
| Jul 14, 2025 | $3.71 | $3.46 | $0.25 | 697,231.0 | +2.27% |
| Jul 11, 2025 | $3.65 | $3.50 | $0.15 | 489,129.0 | -1.12% |
| Jul 10, 2025 | $3.61 | $3.46 | $0.15 | 462,282.0 | +1.71% |
| Jul 09, 2025 | $3.59 | $3.42 | $0.1687 | 522,958.0 | +0.57% |
| Jul 08, 2025 | $3.55 | $3.33 | $0.22 | 490,287.0 | +5.14% |
| Jul 07, 2025 | $3.41 | $3.20 | $0.21 | 533,879.0 | -2.65% |
| Jul 03, 2025 | $3.50 | $3.30 | $0.20 | 444,413.0 | +3.66% |
| Jul 02, 2025 | $3.47 | $3.00 | $0.4701 | 1,265,996.0 | +8.61% |
Alumis Inc Stock (ALMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alumis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alumis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alumis Inc Stock (ALMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.28 | $4.00 | $0.28 | 449,123.0 | +0.00% |
| Jul, 2025 | $4.28 | $2.92 | $1.36 | 15,461,233.0 | +37.67% |
| Jun, 2025 | $3.85 | $2.76 | $1.09 | 19,231,591.0 | -14.29% |
| May, 2025 | $6.18 | $3.50 | $2.68 | 21,544,090.0 | -15.46% |
| Apr, 2025 | $10.49 | $4.02 | $6.47 | 11,840,267.0 | -32.57% |
| Mar, 2025 | $6.14 | $3.18 | $2.96 | 24,586,215.0 | +32.04% |
| Feb, 2025 | $7.63 | $4.36 | $3.27 | 5,202,183.0 | -37.83% |
| Jan, 2025 | $9.07 | $6.29 | $2.78 | 3,272,505.0 | -4.83% |
Alumis Inc Stock (ALMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.40 | $7.46 | $1.94 | 3,192,963.0 | -18.79% |
| Nov, 2024 | $13.00 | $8.22 | $4.78 | 1,961,727.0 | -18.20% |
| Oct, 2024 | $13.11 | $9.54 | $3.57 | 1,742,615.0 | +5.99% |
| Sep, 2024 | $12.79 | $10.37 | $2.42 | 5,537,208.0 | -15.91% |
| Aug, 2024 | $13.08 | $11.52 | $1.56 | 2,659,355.0 | +3.25% |
| Jul, 2024 | $13.50 | $10.45 | $3.05 | 3,837,935.0 | +0.00% |
0.93%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):