Alumis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.48	28.51	26.94	28.00	28.00	-1.06%	1,164,914
Jul 23, 2026	28.24	28.60	27.69	28.30	28.30	-1.77%	649,985
Jul 22, 2026	29.55	29.60	28.28	28.81	28.81	-4.13%	813,442
Jul 21, 2026	28.16	30.11	28.12	30.05	30.05	7.40%	875,471
Jul 20, 2026	28.55	29.57	27.92	27.98	27.98	-2.37%	694,593
Jul 17, 2026	26.87	28.97	26.58	28.66	28.66	5.25%	1,001,234
Jul 16, 2026	28.75	28.76	26.85	27.23	27.23	-5.48%	1,283,293
Jul 15, 2026	26.92	28.90	26.15	28.81	28.81	5.61%	1,495,226
Jul 14, 2026	27.96	28.02	26.68	27.28	27.28	-2.92%	1,992,345
Jul 13, 2026	28.07	28.36	27.18	28.10	28.10	-0.74%	1,207,202
Jul 10, 2026	30.24	30.24	27.42	28.31	28.31	-6.57%	930,690
Jul 9, 2026	29.45	30.77	29.29	30.30	30.30	1.88%	2,115,632
Jul 8, 2026	29.07	31.35	29.00	29.74	29.74	1.61%	2,714,464
Jul 7, 2026	27.68	29.72	27.46	29.27	29.27	7.33%	3,121,145
Jul 6, 2026	26.34	28.11	25.95	27.27	27.27	2.91%	1,405,176
Jul 2, 2026	26.46	26.53	25.48	26.50	26.50	-0.53%	1,819,247
Jul 1, 2026	27.60	28.21	26.17	26.64	26.64	-5.33%	1,209,697
Jun 30, 2026	27.25	28.65	26.80	28.14	28.14	3.68%	2,340,315
Jun 29, 2026	26.40	27.36	25.86	27.14	27.14	2.80%	1,701,254
Jun 26, 2026	25.01	26.50	24.71	26.40	26.40	5.47%	6,164,556
Jun 25, 2026	24.48	25.77	24.37	25.03	25.03	0.72%	1,117,307
Jun 24, 2026	24.35	25.06	24.05	24.85	24.85	1.39%	956,385
Jun 23, 2026	24.00	24.96	23.47	24.51	24.51	-0.37%	1,185,461
Jun 22, 2026	23.96	24.90	22.96	24.60	24.60	5.08%	1,435,836
Jun 18, 2026	23.80	24.21	22.81	23.41	23.41	1.56%	1,883,737
Jun 17, 2026	22.48	23.95	22.19	23.05	23.05	3.27%	1,423,531
Jun 16, 2026	23.08	23.50	21.98	22.32	22.32	-2.96%	888,818
Jun 15, 2026	24.39	24.83	22.70	23.00	23.00	-4.76%	1,557,725
Jun 12, 2026	20.95	24.29	20.91	24.15	24.15	15.55%	2,247,107
Jun 11, 2026	20.36	21.45	20.20	20.90	20.90	4.19%	1,705,371
Jun 10, 2026	20.07	20.78	19.84	20.06	20.06	0.25%	1,184,440
Jun 9, 2026	19.32	20.05	18.36	20.01	20.01	5.37%	1,414,973
Jun 8, 2026	19.89	19.97	18.77	18.99	18.99	-0.37%	1,711,874
Jun 5, 2026	20.26	21.00	19.04	19.06	19.06	-6.52%	1,436,451
Jun 4, 2026	20.01	20.99	20.00	20.39	20.39	1.54%	729,548
Jun 3, 2026	20.22	20.46	19.75	20.08	20.08	0.20%	1,154,516
Jun 2, 2026	20.01	20.41	19.62	20.04	20.04	-1.43%	1,510,835
Jun 1, 2026	21.10	21.60	19.72	20.33	20.33	-5.88%	1,643,622
May 29, 2026	21.37	21.65	20.99	21.60	21.60	0.93%	1,024,627
May 28, 2026	21.31	21.47	20.99	21.40	21.40	0.33%	436,999
May 27, 2026	22.33	22.37	21.19	21.33	21.33	-4.48%	822,307
May 26, 2026	22.44	22.56	21.73	22.33	22.33	1.41%	666,386
May 22, 2026	22.25	22.72	21.73	22.02	22.02	-0.68%	567,311
May 21, 2026	21.90	22.43	21.48	22.17	22.17	0.59%	874,166
May 20, 2026	22.03	22.20	21.21	22.04	22.04	2.39%	761,938
May 19, 2026	21.11	22.06	20.53	21.53	21.53	1.77%	1,335,607
May 18, 2026	23.06	23.39	20.53	21.15	21.15	-7.52%	1,281,352
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