Get the Stockscreener App
7.54
2.32%
0.21
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 November 26, 2025, is $7.54.
- 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 173.18% to $7.54 now.
- The 52-week high stock price for ALMS is $10.49, representing a 39.12% increase from the current share price, occurred on April 04, 2025.
- The 52-week low stock price for ALMS is $2.7601, indicating a -63.39% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $7.59 | $7.38 | $0.2149 | 419,460.0 | +2.86% |
| Nov 25, 2025 | $7.43 | $7.10 | $0.3261 | 795,038.0 | +0.41% |
| Nov 24, 2025 | $7.50 | $6.93 | $0.57 | 1,364,328.0 | +0.00% |
| Nov 21, 2025 | $7.75 | $6.67 | $1.08 | 2,422,144.0 | +5.49% |
| Nov 20, 2025 | $7.48 | $6.91 | $0.57 | 1,618,318.0 | +5.33% |
| Nov 19, 2025 | $6.82 | $6.21 | $0.6099 | 1,612,218.0 | +2.50% |
| Nov 18, 2025 | $6.45 | $5.72 | $0.729 | 1,464,736.0 | +14.98% |
| Nov 17, 2025 | $5.73 | $5.44 | $0.29 | 1,178,263.0 | +1.00% |
| Nov 14, 2025 | $5.64 | $4.60 | $1.04 | 1,720,394.0 | +4.55% |
| Nov 13, 2025 | $5.36 | $5.12 | $0.245 | 1,472,224.0 | +0.76% |
| Nov 12, 2025 | $5.41 | $4.95 | $0.4599 | 895,628.0 | -1.13% |
| Nov 11, 2025 | $5.40 | $5.05 | $0.3495 | 1,041,516.0 | +4.95% |
| Nov 10, 2025 | $5.10 | $4.58 | $0.515 | 1,195,646.0 | +6.99% |
| Nov 07, 2025 | $4.84 | $4.40 | $0.44 | 1,394,261.0 | +0.00% |
| Nov 06, 2025 | $4.84 | $4.51 | $0.335 | 872,165.0 | +3.28% |
| Nov 05, 2025 | $4.71 | $4.52 | $0.19 | 222,070.0 | +0.44% |
| Nov 04, 2025 | $4.65 | $4.41 | $0.24 | 788,482.0 | -0.22% |
| Nov 03, 2025 | $4.75 | $4.38 | $0.365 | 841,059.0 | -4.00% |
| Oct 31, 2025 | $4.80 | $4.63 | $0.17 | 324,477.0 | +1.93% |
| Oct 30, 2025 | $4.81 | $4.61 | $0.20 | 309,166.0 | -1.06% |
| Oct 29, 2025 | $4.85 | $4.64 | $0.21 | 586,498.0 | -2.08% |
| Oct 28, 2025 | $4.88 | $4.64 | $0.235 | 409,003.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.75 | $4.38 | $3.37 | 21,317,950.0 | +58.74% |
| 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% |
0.43%
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):