Get the Stockscreener App
18.18
1.45%
0.26
After Hours:
18.24
0.06
+0.33%
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 January 08, 2026, is $18.18.
- Alumis Inc all-time high stock price is $22.30, occurred on January 06, 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 558.67% to $18.18 now.
- The 52-week high stock price for ALMS is $22.30, representing a 22.66% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for ALMS is $2.7601, indicating a -84.82% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $19.00 | $17.44 | $1.56 | 9,869,941.0 | +1.45% |
| Jan 07, 2026 | $18.57 | $16.70 | $1.87 | 9,343,572.0 | +10.41% |
| Jan 06, 2026 | $22.30 | $15.27 | $7.03 | 64,923,141.0 | +95.31% |
| Jan 05, 2026 | $8.97 | $7.85 | $1.12 | 1,839,710.0 | -7.20% |
| Jan 02, 2026 | $9.87 | $8.68 | $1.19 | 976,025.0 | -8.25% |
| Dec 31, 2025 | $9.91 | $9.67 | $0.2422 | 803,782.0 | -1.21% |
| Dec 30, 2025 | $10.48 | $9.68 | $0.805 | 810,523.0 | -5.45% |
| Dec 29, 2025 | $11.17 | $10.44 | $0.7312 | 578,835.0 | -4.74% |
| Dec 26, 2025 | $11.34 | $10.83 | $0.51 | 702,456.0 | -3.77% |
| Dec 24, 2025 | $11.69 | $11.35 | $0.34 | 448,499.0 | -0.44% |
| Dec 23, 2025 | $11.55 | $11.03 | $0.5181 | 644,569.0 | +2.42% |
| Dec 22, 2025 | $11.51 | $10.99 | $0.52 | 888,303.0 | -0.97% |
| Dec 19, 2025 | $11.37 | $10.99 | $0.376 | 1,488,906.0 | +2.08% |
| Dec 18, 2025 | $11.71 | $10.59 | $1.12 | 2,794,372.0 | +4.54% |
| Dec 17, 2025 | $11.47 | $10.44 | $1.03 | 675,255.0 | -7.19% |
| Dec 16, 2025 | $11.48 | $11.00 | $0.48 | 430,188.0 | +0.80% |
| Dec 15, 2025 | $11.60 | $11.18 | $0.415 | 1,099,885.0 | -1.57% |
| Dec 12, 2025 | $11.79 | $11.13 | $0.6552 | 753,988.0 | -1.03% |
| Dec 11, 2025 | $12.19 | $11.38 | $0.81 | 1,091,379.0 | -4.13% |
| Dec 10, 2025 | $12.44 | $11.33 | $1.11 | 1,145,458.0 | +5.95% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $22.30 | $7.85 | $14.45 | 96,822,330.0 | +86.27% |
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% |
0.80%
4.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):