Get the Stockscreener App
23.37
2.82%
0.64
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 April 02, 2026, is $23.37.
- 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 746.71% to $23.37 now.
- The 52-week high stock price for ALMS is $30.60, representing a 30.94% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for ALMS is $2.7601, indicating a -88.19% 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $23.89 | $21.62 | $2.27 | 1,412,262.0 | +2.82% |
| Apr 01, 2026 | $24.30 | $22.48 | $1.82 | 1,594,404.0 | +3.18% |
| Mar 31, 2026 | $23.35 | $20.20 | $3.15 | 2,770,113.0 | +9.01% |
| Mar 30, 2026 | $24.67 | $19.86 | $4.81 | 5,581,760.0 | -18.51% |
| Mar 27, 2026 | $26.25 | $24.25 | $2.00 | 1,549,317.0 | -5.78% |
| Mar 26, 2026 | $26.40 | $24.66 | $1.74 | 968,202.0 | +6.09% |
| Mar 25, 2026 | $24.94 | $23.44 | $1.50 | 1,846,082.0 | +7.54% |
| Mar 24, 2026 | $23.30 | $22.08 | $1.23 | 1,087,860.0 | -1.24% |
| Mar 23, 2026 | $25.56 | $22.96 | $2.60 | 2,081,122.0 | -6.78% |
| Mar 20, 2026 | $25.26 | $24.00 | $1.26 | 4,010,889.0 | -1.26% |
| Mar 19, 2026 | $25.71 | $24.57 | $1.14 | 716,376.0 | -0.16% |
| Mar 18, 2026 | $26.33 | $24.90 | $1.43 | 1,282,222.0 | -3.01% |
| Mar 17, 2026 | $26.46 | $25.05 | $1.41 | 1,487,805.0 | +0.04% |
| Mar 16, 2026 | $26.36 | $25.27 | $1.09 | 1,254,828.0 | +5.60% |
| Mar 13, 2026 | $26.26 | $24.56 | $1.70 | 1,285,671.0 | -0.88% |
| Mar 12, 2026 | $26.20 | $24.88 | $1.32 | 1,396,281.0 | -4.97% |
| Mar 11, 2026 | $28.36 | $26.08 | $2.28 | 1,002,379.0 | -6.26% |
| Mar 10, 2026 | $28.44 | $26.23 | $2.21 | 1,224,038.0 | +4.69% |
| Mar 09, 2026 | $27.45 | $25.45 | $2.00 | 1,811,911.0 | -0.22% |
| Mar 06, 2026 | $27.96 | $26.51 | $1.45 | 1,204,723.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $24.30 | $21.62 | $2.68 | 4,418,928.0 | +6.08% |
| 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% |
0.49%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):