Alumis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.95	24.29	20.91	24.15	24.15	15.55%	2,243,349
Jun 11, 2026	20.36	21.45	20.20	20.90	20.90	4.19%	1,705,312
Jun 10, 2026	20.07	20.78	19.84	20.06	20.06	0.25%	1,184,348
Jun 9, 2026	19.32	20.05	18.36	20.01	20.01	5.37%	1,406,119
Jun 8, 2026	19.89	19.97	18.77	18.99	18.99	-0.37%	1,711,655
Jun 5, 2026	20.26	21.00	19.04	19.06	19.06	-6.52%	1,436,450
Jun 4, 2026	20.01	20.99	20.00	20.39	20.39	1.54%	726,523
Jun 3, 2026	20.22	20.46	19.75	20.08	20.08	0.20%	1,154,445
Jun 2, 2026	20.01	20.41	19.62	20.04	20.04	-1.43%	1,509,526
Jun 1, 2026	21.10	21.60	19.72	20.33	20.33	-5.88%	1,637,459
May 29, 2026	21.37	21.65	20.99	21.60	21.60	0.93%	1,009,876
May 28, 2026	21.31	21.47	20.99	21.40	21.40	0.33%	436,566
May 27, 2026	22.33	22.37	21.19	21.33	21.33	-4.48%	821,728
May 26, 2026	22.44	22.56	21.73	22.33	22.33	1.41%	666,055
May 22, 2026	22.25	22.72	21.73	22.02	22.02	-0.68%	567,254
May 21, 2026	21.90	22.43	21.48	22.17	22.17	0.59%	872,440
May 20, 2026	22.03	22.20	21.21	22.04	22.04	2.39%	761,251
May 19, 2026	21.11	22.06	20.53	21.53	21.53	1.77%	1,335,313
May 18, 2026	23.06	23.39	20.53	21.15	21.15	-7.52%	1,280,612
May 15, 2026	22.55	24.72	22.50	22.87	22.87	-7.15%	943,725
May 14, 2026	24.32	24.67	23.53	24.63	24.63	-0.93%	507,102
May 13, 2026	23.42	25.39	22.80	24.86	24.86	5.74%	841,721
May 12, 2026	23.55	23.61	22.96	23.51	23.51	-0.63%	602,497
May 11, 2026	23.70	25.10	23.50	23.66	23.66	-	962,796
May 8, 2026	23.95	24.36	23.44	23.66	23.66	-0.42%	977,298
May 7, 2026	25.43	25.45	23.62	23.76	23.76	-6.82%	923,935
May 6, 2026	26.17	26.50	25.46	25.50	25.50	-2.41%	560,549
May 5, 2026	25.70	26.33	25.27	26.13	26.13	3.49%	997,302
May 4, 2026	25.21	26.46	25.00	25.25	25.25	0.28%	894,168
May 1, 2026	24.81	25.44	24.34	25.18	25.18	1.98%	799,534
Apr 30, 2026	22.93	24.74	22.93	24.69	24.69	7.86%	1,011,930
Apr 29, 2026	23.89	24.05	22.84	22.89	22.89	-4.70%	1,074,577
Apr 28, 2026	24.78	25.63	23.58	24.02	24.02	-2.95%	1,107,698
Apr 27, 2026	24.20	25.26	24.03	24.75	24.75	-0.72%	1,058,070
Apr 24, 2026	26.04	26.19	24.83	24.93	24.93	-4.08%	1,248,339
Apr 23, 2026	26.24	28.31	25.84	25.99	25.99	0.39%	1,777,230
Apr 22, 2026	25.33	26.10	24.85	25.89	25.89	3.64%	1,406,384
Apr 21, 2026	24.87	26.08	24.53	24.98	24.98	1.09%	1,695,885
Apr 20, 2026	24.77	25.09	24.49	24.71	24.71	-1.12%	821,390
Apr 17, 2026	25.68	25.91	24.89	24.99	24.99	-0.04%	1,179,176
Apr 16, 2026	24.20	25.86	24.20	25.00	25.00	3.48%	1,557,055
Apr 15, 2026	23.10	24.20	22.95	24.16	24.16	5.55%	1,254,451
Apr 14, 2026	22.63	23.69	22.53	22.89	22.89	1.64%	1,211,884
Apr 13, 2026	23.01	23.50	22.20	22.52	22.52	-2.30%	1,238,942
Apr 10, 2026	23.04	23.44	22.65	23.05	23.05	0.48%	911,193
Apr 9, 2026	22.42	23.19	22.26	22.94	22.94	1.01%	975,147
Apr 8, 2026	23.34	23.79	22.65	22.71	22.71	1.79%	1,285,856
Apr 7, 2026	21.71	22.31	21.00	22.31	22.31	1.69%	1,126,422
Apr 6, 2026	23.28	23.36	21.66	21.94	21.94	-6.12%	1,622,662
Apr 2, 2026	21.96	23.89	21.62	23.37	23.37	2.82%	1,412,367