Get the Stockscreener App
7.29
2.02%
-0.15
Pre-market:
7.32
0.03
+0.41%
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 September 24, 2026, is $7.29.
- Alumis Inc all-time high stock price is $31.35, occurred on July 08, 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 164.12% to $7.29 now.
- The 52-week high stock price for ALMS is $31.35, representing a 330.04% increase from the current share price, occurred on July 08, 2026.
- The 52-week low stock price for ALMS is $3.76, indicating a -48.42% decrease from the current share price, occurred on September 30, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $7.45 | $7.22 | $0.23 | 2,604,440.0 | -2.02% |
| Sep 23, 2026 | $8.07 | $7.31 | $0.765 | 2,692,962.0 | -8.26% |
| Sep 22, 2026 | $8.14 | $7.67 | $0.47 | 2,522,478.0 | +2.66% |
| Sep 21, 2026 | $7.92 | $7.56 | $0.36 | 2,416,277.0 | +1.67% |
| Sep 18, 2026 | $7.91 | $7.54 | $0.37 | 6,384,041.0 | -0.64% |
| Sep 17, 2026 | $8.11 | $7.75 | $0.355 | 3,513,573.0 | -1.51% |
| Sep 16, 2026 | $8.47 | $7.79 | $0.68 | 4,786,941.0 | -5.48% |
| Sep 15, 2026 | $9.20 | $8.31 | $0.89 | 3,914,845.0 | -8.89% |
| Sep 14, 2026 | $9.36 | $9.02 | $0.3362 | 4,026,776.0 | +0.44% |
| Sep 11, 2026 | $10.11 | $9.14 | $0.965 | 3,412,386.0 | -7.27% |
| Sep 10, 2026 | $10.55 | $9.65 | $0.90 | 4,731,182.0 | +1.02% |
| Sep 09, 2026 | $10.67 | $9.77 | $0.8999 | 3,808,755.0 | -7.37% |
| Sep 08, 2026 | $11.22 | $10.25 | $0.968 | 4,486,530.0 | -4.68% |
| Sep 04, 2026 | $11.60 | $11.01 | $0.59 | 3,076,824.0 | -2.29% |
| Sep 03, 2026 | $11.92 | $10.31 | $1.61 | 7,547,287.0 | +9.76% |
| Sep 02, 2026 | $10.77 | $9.95 | $0.8199 | 10,374,363.0 | +9.29% |
| Sep 01, 2026 | $11.06 | $8.75 | $2.31 | 28,310,591.0 | -56.58% |
| Aug 31, 2026 | $22.55 | $21.28 | $1.27 | 1,373,072.0 | -2.55% |
| Aug 28, 2026 | $23.28 | $22.35 | $0.93 | 655,022.0 | -3.58% |
| Aug 27, 2026 | $24.12 | $23.08 | $1.05 | 503,590.0 | -1.74% |
| Aug 26, 2026 | $24.14 | $23.16 | $0.98 | 642,509.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $11.92 | $7.22 | $4.70 | 101,214,691.0 | -66.57% |
| Aug, 2026 | $28.56 | $21.28 | $7.28 | 17,963,709.0 | -22.80% |
| Jul, 2026 | $31.35 | $25.48 | $5.87 | 29,407,812.0 | +0.39% |
| Jun, 2026 | $28.65 | $18.36 | $10.29 | 35,381,769.0 | +30.28% |
| May, 2026 | $26.50 | $20.53 | $5.97 | 16,772,475.0 | -12.52% |
| Apr, 2026 | $28.31 | $21.00 | $7.31 | 26,545,294.0 | +12.07% |
| Mar, 2026 | $30.06 | $19.86 | $10.20 | 36,688,884.0 | -25.80% |
| 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% |
1.11%
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):