Get the Stockscreener App
22.32
2.96%
-0.68
Pre-market:
22.39
0.07
+0.31%
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 June 16, 2026, is $22.32.
- 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 708.67% to $22.32 now.
- The 52-week high stock price for ALMS is $30.60, representing a 37.10% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for ALMS is $2.7601, indicating a -87.63% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $23.50 | $21.98 | $1.52 | 888,782.0 | -2.96% |
| Jun 15, 2026 | $24.83 | $22.70 | $2.13 | 1,557,660.0 | -4.76% |
| Jun 12, 2026 | $24.29 | $20.91 | $3.38 | 2,245,173.0 | +15.55% |
| Jun 11, 2026 | $21.45 | $20.20 | $1.25 | 1,705,336.0 | +4.19% |
| Jun 10, 2026 | $20.78 | $19.84 | $0.945 | 1,184,400.0 | +0.25% |
| Jun 09, 2026 | $20.05 | $18.36 | $1.69 | 1,414,923.0 | +5.37% |
| Jun 08, 2026 | $19.97 | $18.77 | $1.20 | 1,711,668.0 | -0.37% |
| Jun 05, 2026 | $21.00 | $19.04 | $1.96 | 1,436,450.0 | -6.52% |
| Jun 04, 2026 | $20.99 | $20.00 | $0.995 | 729,523.0 | +1.54% |
| Jun 03, 2026 | $20.46 | $19.75 | $0.71 | 1,153,605.0 | +0.20% |
| Jun 02, 2026 | $20.41 | $19.62 | $0.7899 | 1,509,527.0 | -1.43% |
| Jun 01, 2026 | $21.60 | $19.72 | $1.88 | 1,640,011.0 | -5.88% |
| May 29, 2026 | $21.65 | $20.99 | $0.6599 | 1,024,276.0 | +0.93% |
| May 28, 2026 | $21.47 | $20.99 | $0.48 | 436,973.0 | +0.33% |
| May 27, 2026 | $22.37 | $21.18 | $1.19 | 822,189.0 | -4.48% |
| May 26, 2026 | $22.56 | $21.73 | $0.83 | 665,955.0 | +1.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $24.83 | $18.36 | $6.47 | 18,065,840.0 | +3.33% |
| 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% |
1.27%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):