Alumis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.23	11.60	11.01	11.10	11.10	-2.29%	3,073,510
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
Aug 6, 2026	27.10	28.56	27.10	27.80	27.80	2.51%	653,457
Aug 5, 2026	27.24	27.94	26.70	27.12	27.12	-	630,541
Aug 4, 2026	26.35	27.38	26.18	27.12	27.12	3.83%	754,352
Aug 3, 2026	27.69	27.70	25.29	26.12	26.12	-7.54%	1,387,984
Jul 31, 2026	28.95	29.20	27.57	28.25	28.25	-2.42%	1,321,121
Jul 30, 2026	26.95	29.15	26.79	28.95	28.95	9.74%	992,199
Jul 29, 2026	27.16	27.45	25.80	26.38	26.38	-2.40%	820,832
Jul 28, 2026	27.37	27.37	26.06	27.03	27.03	-0.18%	782,564
Jul 27, 2026	27.79	29.28	26.72	27.08	27.08	-3.29%	1,049,712
Jul 24, 2026	28.48	28.51	26.94	28.00	28.00	-1.06%	1,164,915
Jul 23, 2026	28.24	28.60	27.69	28.30	28.30	-1.77%	649,986
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