Get the Stockscreener App
6.12
3.01%
-0.19
After Hours:
6.08
-0.04
-0.65%
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 October 16, 2026, is $6.12.
- 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 121.73% to $6.12 now.
- The 52-week high stock price for ALMS is $31.35, representing a 412.25% increase from the current share price, occurred on July 08, 2026.
- The 52-week low stock price for ALMS is $4.37, indicating a -28.59% decrease from the current share price, occurred on October 23, 2025.
- The closing price of Alumis Inc (ALMS) stock in the beginning of 2025 was $8.22. The stock closed the year at $9.76, a gain of over 18.73% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $6.31 | $6.01 | $0.30 | 2,495,281.0 | -3.01% |
| Oct 15, 2026 | $6.50 | $6.08 | $0.42 | 2,786,515.0 | +4.13% |
| Oct 14, 2026 | $6.55 | $6.01 | $0.535 | 2,298,082.0 | -7.62% |
| Oct 13, 2026 | $7.01 | $6.54 | $0.475 | 1,899,431.0 | -7.08% |
| Oct 12, 2026 | $7.31 | $6.97 | $0.34 | 1,601,398.0 | -1.40% |
| Oct 09, 2026 | $7.29 | $6.90 | $0.385 | 1,371,066.0 | +2.73% |
| Oct 08, 2026 | $7.02 | $6.61 | $0.41 | 2,853,122.0 | +2.95% |
| Oct 07, 2026 | $6.95 | $6.71 | $0.24 | 2,170,153.0 | -2.31% |
| Oct 06, 2026 | $6.95 | $6.64 | $0.31 | 1,745,543.0 | +1.32% |
| Oct 05, 2026 | $7.17 | $6.78 | $0.39 | 3,871,900.0 | -0.15% |
| Oct 02, 2026 | $7.31 | $6.63 | $0.675 | 2,624,796.0 | -4.99% |
| Oct 01, 2026 | $7.48 | $7.15 | $0.33 | 2,131,438.0 | -2.44% |
| Sep 30, 2026 | $7.55 | $7.15 | $0.405 | 1,403,010.0 | +1.37% |
| Sep 29, 2026 | $7.41 | $7.13 | $0.28 | 1,667,792.0 | +1.82% |
| Sep 28, 2026 | $7.22 | $6.83 | $0.39 | 2,245,383.0 | +0.85% |
| Sep 25, 2026 | $7.38 | $7.04 | $0.345 | 1,723,930.0 | -2.61% |
| Sep 24, 2026 | $7.45 | $7.22 | $0.23 | 2,602,404.0 | -2.02% |
| Sep 23, 2026 | $8.07 | $7.31 | $0.765 | 2,694,970.0 | -8.26% |
| Sep 22, 2026 | $8.14 | $7.67 | $0.47 | 2,524,710.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $7.48 | $6.01 | $1.47 | 27,848,725.0 | -17.19% |
| Sep, 2026 | $11.92 | $6.83 | $5.09 | 105,652,570.0 | -66.12% |
| 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% |
5.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):