Alumis Inc (ALMS)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $22.02.

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 697.80% to $22.02 now.
The 52-week high stock price for ALMS is $30.60, representing a 38.96% increase from the current share price, occurred on February 19, 2026.
The 52-week low stock price for ALMS is $2.7601, indicating a -87.47% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$22.72	$21.73	$0.99	567,254.0	-0.68%
May 21, 2026	$22.43	$21.48	$0.95	872,806.0	+0.59%
May 20, 2026	$22.20	$21.20	$0.995	761,761.0	+2.39%
May 19, 2026	$22.06	$20.53	$1.53	1,335,582.0	+1.77%
May 18, 2026	$23.39	$20.53	$2.86	1,280,698.0	-7.52%
May 15, 2026	$24.72	$22.50	$2.22	940,489.0	-7.15%
May 14, 2026	$24.67	$23.53	$1.14	507,020.0	-0.93%
May 13, 2026	$25.39	$22.80	$2.59	841,607.0	+5.74%
May 12, 2026	$23.61	$22.96	$0.65	602,190.0	-0.63%
May 11, 2026	$25.10	$23.50	$1.60	962,707.0	+0.00%
May 08, 2026	$24.36	$23.44	$0.92	977,279.0	-0.42%
May 07, 2026	$25.45	$23.62	$1.83	923,843.0	-6.82%
May 06, 2026	$26.50	$25.46	$1.04	560,541.0	-2.41%
May 05, 2026	$26.33	$25.27	$1.06	996,627.0	+3.49%
May 04, 2026	$26.46	$25.00	$1.46	894,164.0	+0.28%
May 01, 2026	$25.44	$24.34	$1.10	798,514.0	+1.98%
Apr 30, 2026	$24.74	$22.93	$1.81	1,011,896.0	+7.86%
Apr 29, 2026	$24.05	$22.84	$1.21	1,065,095.0	-4.70%
Apr 28, 2026	$25.63	$23.58	$2.05	1,107,393.0	-2.95%

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
May, 2026	$26.50	$20.53	$5.97	14,390,336.0	-10.81%
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%