Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
6.12
-0.19 (-3.01%)
At close: Oct 16, 2026, 4:00 PM EDT
6.08
-0.04 (-0.58%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Alumis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.31 | 6.31 | 6.01 | 6.12 | 6.12 | -3.01% | 2,496,311 |
| Oct 15, 2026 | 6.11 | 6.50 | 6.08 | 6.31 | 6.31 | 4.13% | 2,786,160 |
| Oct 14, 2026 | 6.47 | 6.55 | 6.02 | 6.06 | 6.06 | -7.62% | 2,298,061 |
| Oct 13, 2026 | 7.01 | 7.01 | 6.54 | 6.56 | 6.56 | -7.08% | 1,899,431 |
| Oct 12, 2026 | 7.13 | 7.31 | 6.97 | 7.06 | 7.06 | -1.40% | 1,601,398 |
| Oct 9, 2026 | 7.04 | 7.29 | 6.90 | 7.16 | 7.16 | 2.73% | 1,371,066 |
| Oct 8, 2026 | 6.66 | 7.02 | 6.61 | 6.97 | 6.97 | 2.95% | 2,853,122 |
| Oct 7, 2026 | 6.82 | 6.95 | 6.71 | 6.77 | 6.77 | -2.31% | 2,170,153 |
| Oct 6, 2026 | 6.89 | 6.95 | 6.64 | 6.93 | 6.93 | 1.32% | 1,745,543 |
| Oct 5, 2026 | 6.99 | 7.17 | 6.78 | 6.84 | 6.84 | -0.15% | 3,871,899 |
| Oct 2, 2026 | 7.28 | 7.31 | 6.64 | 6.85 | 6.85 | -4.99% | 2,624,795 |
| Oct 1, 2026 | 7.40 | 7.48 | 7.15 | 7.21 | 7.21 | -2.44% | 2,131,438 |
| Sep 30, 2026 | 7.35 | 7.56 | 7.15 | 7.39 | 7.39 | 1.37% | 1,403,010 |
| Sep 29, 2026 | 7.16 | 7.41 | 7.13 | 7.29 | 7.29 | 1.82% | 1,668,228 |
| Sep 28, 2026 | 7.10 | 7.22 | 6.83 | 7.16 | 7.16 | 0.85% | 2,245,382 |
| Sep 25, 2026 | 7.33 | 7.38 | 7.04 | 7.10 | 7.10 | -2.61% | 1,723,962 |
| Sep 24, 2026 | 7.43 | 7.45 | 7.22 | 7.29 | 7.29 | -2.02% | 2,605,339 |
| Sep 23, 2026 | 8.03 | 8.08 | 7.31 | 7.44 | 7.44 | -8.26% | 2,694,970 |
| Sep 22, 2026 | 8.01 | 8.14 | 7.67 | 8.11 | 8.11 | 2.66% | 2,524,709 |
| Sep 21, 2026 | 7.82 | 7.92 | 7.56 | 7.90 | 7.90 | 1.67% | 2,433,339 |
| Sep 18, 2026 | 7.83 | 7.91 | 7.54 | 7.77 | 7.77 | -0.64% | 6,393,054 |
| Sep 17, 2026 | 8.03 | 8.11 | 7.76 | 7.82 | 7.82 | -1.51% | 3,515,413 |
| Sep 16, 2026 | 8.45 | 8.47 | 7.79 | 7.94 | 7.94 | -5.48% | 4,800,650 |
| Sep 15, 2026 | 9.18 | 9.20 | 8.31 | 8.40 | 8.40 | -8.89% | 4,004,618 |
| Sep 14, 2026 | 9.25 | 9.36 | 9.02 | 9.22 | 9.22 | 0.44% | 4,028,056 |
| Sep 11, 2026 | 9.99 | 10.11 | 9.14 | 9.18 | 9.18 | -7.27% | 3,434,333 |
| Sep 10, 2026 | 10.55 | 10.55 | 9.65 | 9.90 | 9.90 | 1.02% | 4,732,149 |
| Sep 9, 2026 | 10.49 | 10.67 | 9.77 | 9.80 | 9.80 | -7.37% | 3,878,715 |
| Sep 8, 2026 | 11.05 | 11.22 | 10.25 | 10.58 | 10.58 | -4.68% | 4,491,240 |
| Sep 4, 2026 | 11.23 | 11.60 | 11.01 | 11.10 | 11.10 | -2.29% | 3,078,140 |
| Sep 3, 2026 | 10.38 | 11.92 | 10.31 | 11.36 | 11.36 | 9.76% | 7,550,083 |
| Sep 2, 2026 | 10.16 | 10.77 | 9.95 | 10.35 | 10.35 | 9.29% | 10,382,833 |
| Sep 1, 2026 | 9.93 | 11.06 | 8.75 | 9.47 | 9.47 | -56.58% | 28,399,012 |
| Aug 31, 2026 | 22.29 | 22.55 | 21.28 | 21.81 | 21.81 | -2.55% | 1,373,434 |
| Aug 28, 2026 | 22.83 | 23.28 | 22.35 | 22.38 | 22.38 | -3.58% | 655,336 |
| Aug 27, 2026 | 23.49 | 24.13 | 23.08 | 23.21 | 23.21 | -1.74% | 503,637 |
| Aug 26, 2026 | 24.14 | 24.14 | 23.16 | 23.62 | 23.62 | -1.42% | 642,629 |
| Aug 25, 2026 | 23.52 | 24.04 | 23.24 | 23.96 | 23.96 | 4.04% | 587,297 |
| Aug 24, 2026 | 23.69 | 23.74 | 22.43 | 23.03 | 23.03 | -4.72% | 850,804 |
| Aug 21, 2026 | 22.98 | 24.70 | 22.21 | 24.17 | 24.17 | 5.73% | 934,814 |
| Aug 20, 2026 | 23.76 | 23.93 | 22.03 | 22.86 | 22.86 | -4.71% | 949,389 |
| Aug 19, 2026 | 25.48 | 25.94 | 23.84 | 23.99 | 23.99 | -3.58% | 937,934 |
| Aug 18, 2026 | 25.26 | 25.32 | 24.36 | 24.88 | 24.88 | -2.43% | 661,654 |
| Aug 17, 2026 | 25.05 | 25.71 | 24.90 | 25.50 | 25.50 | 0.75% | 843,995 |
| Aug 14, 2026 | 23.19 | 25.38 | 23.13 | 25.31 | 25.31 | 3.69% | 1,217,495 |
| Aug 13, 2026 | 25.59 | 25.86 | 24.06 | 24.41 | 24.41 | -4.46% | 832,442 |
| Aug 12, 2026 | 25.51 | 26.00 | 24.85 | 25.55 | 25.55 | 0.71% | 991,904 |
| Aug 11, 2026 | 27.68 | 27.69 | 23.80 | 25.37 | 25.37 | -7.85% | 1,324,326 |
| Aug 10, 2026 | 27.36 | 27.94 | 27.00 | 27.53 | 27.53 | -0.25% | 458,965 |
| Aug 7, 2026 | 28.00 | 28.17 | 26.84 | 27.60 | 27.60 | -0.72% | 843,458 |