Get the Stockscreener App
28.87
2.56%
0.72
Pre-market:
28.91
0.04
+0.14%
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 March 04, 2026, is $28.87.
- Alumis Inc all-time high stock price is $30.60, occurred on February 19, 2026.
- The lowest Alumis Inc stock price recorded was $2.7601 on June 24, 2025. Since then, Alumis Inc's stock price has risen over 945.98% to $28.87 now.
- The 52-week high stock price for ALMS is $30.60, representing a 5.99% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for ALMS is $2.7601, indicating a -90.44% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $29.39 | $28.19 | $1.20 | 989,028.0 | +2.56% |
| Mar 03, 2026 | $29.55 | $27.73 | $1.82 | 962,496.0 | -5.28% |
| Mar 02, 2026 | $30.06 | $28.46 | $1.60 | 874,574.0 | +0.10% |
| Feb 27, 2026 | $29.77 | $29.07 | $0.695 | 2,036,196.0 | -0.97% |
| Feb 26, 2026 | $30.00 | $28.62 | $1.38 | 1,045,014.0 | +2.01% |
| Feb 25, 2026 | $30.03 | $28.64 | $1.39 | 1,071,577.0 | +4.67% |
| Feb 24, 2026 | $28.68 | $27.45 | $1.23 | 1,070,650.0 | +1.56% |
| Feb 23, 2026 | $28.92 | $27.04 | $1.88 | 1,405,301.0 | -1.14% |
| Feb 20, 2026 | $28.92 | $27.82 | $1.10 | 1,137,952.0 | -4.23% |
| Feb 19, 2026 | $30.60 | $27.12 | $3.48 | 2,988,683.0 | +6.16% |
| Feb 18, 2026 | $27.68 | $26.58 | $1.10 | 982,323.0 | +3.50% |
| Feb 17, 2026 | $27.07 | $25.70 | $1.38 | 901,959.0 | +0.15% |
| Feb 13, 2026 | $28.00 | $26.00 | $2.00 | 1,236,883.0 | -0.97% |
| Feb 12, 2026 | $27.79 | $24.80 | $2.99 | 1,398,067.0 | +4.56% |
| Feb 11, 2026 | $27.25 | $25.05 | $2.20 | 1,238,410.0 | -3.61% |
| Feb 10, 2026 | $27.32 | $26.05 | $1.27 | 970,949.0 | +1.80% |
| Feb 09, 2026 | $26.39 | $25.20 | $1.19 | 1,168,522.0 | -0.27% |
| Feb 06, 2026 | $27.78 | $26.08 | $1.70 | 1,462,462.0 | -0.57% |
| Feb 05, 2026 | $27.61 | $25.70 | $1.91 | 987,516.0 | -0.04% |
| Feb 04, 2026 | $27.08 | $25.59 | $1.49 | 729,826.0 | -2.55% |
| Feb 03, 2026 | $27.22 | $26.02 | $1.20 | 888,631.0 | +2.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $30.06 | $27.73 | $2.33 | 3,815,126.0 | -2.76% |
| Feb, 2026 | $30.60 | $24.26 | $6.34 | 24,433,076.0 | +21.13% |
| Jan, 2026 | $28.29 | $7.85 | $20.44 | 128,111,996.0 | +151.13% |
Alumis Inc Stock (ALMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.44 | $7.31 | $5.13 | 25,387,738.0 | +28.81% |
| Nov, 2025 | $7.78 | $4.38 | $3.40 | 22,547,992.0 | +61.47% |
| Oct, 2025 | $4.91 | $3.92 | $0.99 | 14,201,087.0 | +19.05% |
| Sep, 2025 | $4.83 | $3.76 | $1.07 | 11,098,745.0 | -14.01% |
| Aug, 2025 | $5.13 | $4.00 | $1.13 | 13,961,672.0 | +12.08% |
| Jul, 2025 | $4.28 | $2.92 | $1.36 | 15,012,110.0 | +38.00% |
| 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% |
0.11%
6.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):