Alumis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	24.81	25.44	24.34	25.18	25.18	1.98%	799,334
Apr 30, 2026	22.93	24.74	22.93	24.69	24.69	7.86%	1,011,890
Apr 29, 2026	23.89	24.05	22.84	22.89	22.89	-4.70%	1,074,173
Apr 28, 2026	24.78	25.63	23.58	24.02	24.02	-2.95%	1,107,694
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
Apr 1, 2026	22.49	24.30	22.48	22.73	22.73	3.18%	1,610,791
Mar 31, 2026	20.25	23.35	20.20	22.03	22.03	9.01%	2,772,095
Mar 30, 2026	24.00	24.67	19.86	20.21	20.21	-18.51%	5,585,425
Mar 27, 2026	26.01	26.26	24.25	24.80	24.80	-5.78%	1,549,749
Mar 26, 2026	24.72	26.40	24.66	26.32	26.32	6.09%	981,843
Mar 25, 2026	23.47	24.94	23.44	24.81	24.81	7.54%	1,854,767
Mar 24, 2026	23.19	23.31	22.08	23.07	23.07	-1.24%	1,107,273
Mar 23, 2026	24.81	25.56	22.96	23.36	23.36	-6.78%	2,100,303
Mar 20, 2026	24.84	25.26	24.00	25.06	25.06	-1.26%	4,029,994
Mar 19, 2026	24.91	25.71	24.57	25.38	25.38	-0.16%	719,746
Mar 18, 2026	26.33	26.33	24.90	25.42	25.42	-3.01%	1,306,632
Mar 17, 2026	26.19	26.46	25.05	26.21	26.21	0.04%	1,488,146
Mar 16, 2026	25.40	26.37	25.27	26.20	26.20	5.60%	1,346,695
Mar 13, 2026	25.51	26.26	24.56	24.81	24.81	-0.88%	1,292,676
Mar 12, 2026	25.89	26.20	24.88	25.03	25.03	-4.97%	1,397,560
Mar 11, 2026	28.10	28.36	26.08	26.34	26.34	-6.26%	1,006,973
Mar 10, 2026	27.06	28.44	26.23	28.10	28.10	4.69%	1,225,338
Mar 9, 2026	26.90	27.45	25.45	26.84	26.84	-0.22%	1,812,120
Mar 6, 2026	26.99	27.96	26.51	26.90	26.90	-2.68%	1,277,255
Mar 5, 2026	28.52	28.72	26.47	27.64	27.64	-4.26%	1,301,675
Mar 4, 2026	28.41	29.39	28.19	28.87	28.87	2.56%	1,042,458
Mar 3, 2026	28.76	29.55	27.73	28.15	28.15	-5.28%	962,577
Mar 2, 2026	28.97	30.06	28.46	29.72	29.72	0.10%	876,762
Feb 27, 2026	29.72	29.77	29.07	29.69	29.69	-0.97%	2,049,581
Feb 26, 2026	29.31	30.01	28.62	29.98	29.98	2.01%	1,058,547
Feb 25, 2026	28.87	30.03	28.64	29.39	29.39	4.67%	1,092,049
Feb 24, 2026	27.55	28.68	27.45	28.08	28.08	1.56%	1,102,580
Feb 23, 2026	28.35	28.92	27.04	27.65	27.65	-1.14%	1,430,768
Feb 20, 2026	28.55	28.92	27.82	27.97	27.97	-4.23%	1,151,552