Get the Stockscreener App
5.62
5.05%
0.27
After Hours:
5.62
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 May 16, 2025, is $5.62.
- Alumis Inc all-time high stock price is $13.50, occurred on July 01, 2024.
- The lowest Alumis Inc stock price recorded was $3.18 on March 21, 2025. Since then, Alumis Inc's stock price has risen over 76.73% to $5.62 now.
- The 52-week high stock price for ALMS is $13.50, representing a 140.21% increase from the current share price, occurred on July 01, 2024.
- The 52-week low stock price for ALMS is $3.18, indicating a -43.42% decrease from the current share price, occurred on March 21, 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $5.90 | $5.12 | $0.7771 | 682,578.0 | +5.05% |
| May 15, 2025 | $5.45 | $4.32 | $1.13 | 1,106,852.0 | +18.63% |
| May 14, 2025 | $4.74 | $4.30 | $0.435 | 751,646.0 | +1.12% |
| May 13, 2025 | $5.29 | $4.39 | $0.90 | 542,211.0 | -15.05% |
| May 12, 2025 | $5.49 | $5.00 | $0.4881 | 293,925.0 | +4.37% |
| May 09, 2025 | $5.52 | $4.94 | $0.58 | 322,507.0 | -5.45% |
| May 08, 2025 | $5.46 | $4.72 | $0.735 | 746,324.0 | +11.06% |
| May 07, 2025 | $4.88 | $4.28 | $0.60 | 898,534.0 | +10.11% |
| May 06, 2025 | $4.55 | $4.11 | $0.4427 | 352,529.0 | -1.14% |
| May 05, 2025 | $5.48 | $4.16 | $1.32 | 794,975.0 | -4.14% |
| May 02, 2025 | $4.84 | $3.82 | $1.02 | 906,276.0 | +19.84% |
| May 01, 2025 | $4.25 | $3.79 | $0.46 | 246,368.0 | -7.49% |
| Apr 30, 2025 | $4.48 | $4.08 | $0.3984 | 179,404.0 | -4.39% |
| Apr 29, 2025 | $4.56 | $4.02 | $0.5384 | 335,375.0 | +5.10% |
| Apr 28, 2025 | $4.41 | $4.12 | $0.29 | 130,361.0 | -3.74% |
| Apr 25, 2025 | $4.49 | $4.16 | $0.3284 | 181,389.0 | -0.70% |
| Apr 24, 2025 | $4.93 | $4.28 | $0.65 | 532,833.0 | -8.49% |
| Apr 23, 2025 | $5.48 | $4.70 | $0.7781 | 286,402.0 | -5.23% |
| Apr 22, 2025 | $5.03 | $4.65 | $0.3783 | 329,012.0 | +5.74% |
| Apr 21, 2025 | $5.03 | $4.64 | $0.3856 | 211,831.0 | -6.00% |
| Apr 17, 2025 | $5.31 | $4.85 | $0.4582 | 289,128.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.90 | $3.79 | $2.11 | 8,327,303.0 | +35.75% |
| 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% |
1.54%
7.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):