Get the Stockscreener App
4.84
5.22%
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 22, 2025, is $4.84.
- 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 75.36% to $4.84 now.
- The 52-week high stock price for ALMS is $13.11, representing a 170.87% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for ALMS is $2.7601, indicating a -42.97% 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 22, 2025 | $4.87 | $4.61 | $0.2583 | 692,385.0 | +5.22% |
| Aug 21, 2025 | $4.61 | $4.33 | $0.28 | 444,415.0 | +4.31% |
| Aug 20, 2025 | $4.70 | $4.36 | $0.34 | 597,007.0 | -6.77% |
| Aug 19, 2025 | $4.90 | $4.45 | $0.45 | 603,271.0 | -2.47% |
| Aug 18, 2025 | $5.13 | $4.71 | $0.421 | 1,133,891.0 | +2.11% |
| Aug 15, 2025 | $4.77 | $4.44 | $0.3278 | 865,091.0 | +8.20% |
| Aug 14, 2025 | $4.45 | $4.09 | $0.3589 | 545,460.0 | -0.68% |
| Aug 13, 2025 | $4.57 | $4.21 | $0.36 | 730,488.0 | -0.90% |
| Aug 12, 2025 | $4.66 | $4.28 | $0.375 | 1,130,673.0 | +2.76% |
| Aug 11, 2025 | $4.44 | $4.25 | $0.1899 | 823,581.0 | +0.93% |
| Aug 08, 2025 | $4.39 | $4.10 | $0.29 | 718,358.0 | -0.69% |
| Aug 07, 2025 | $4.40 | $4.24 | $0.16 | 740,079.0 | -0.92% |
| Aug 06, 2025 | $4.39 | $4.15 | $0.2385 | 479,608.0 | +4.05% |
| Aug 05, 2025 | $4.23 | $4.07 | $0.165 | 448,966.0 | +2.69% |
| Aug 04, 2025 | $4.22 | $4.04 | $0.185 | 446,090.0 | -0.97% |
| 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% |
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 | $5.13 | $4.00 | $1.13 | 11,540,871.0 | +16.91% |
| 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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):