Skip to main content
logo
Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
22.02
-0.15 (-0.68%)
At close: May 22, 2026, 4:00 PM EDT
21.80
-0.22 (-1.00%)
After-hours: May 22, 2026, 6:52 PM EDT

Alumis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.2522.7221.7322.0222.02-0.68%567,254
May 21, 202621.9022.4321.4822.1722.170.59%872,440
May 20, 202622.0322.2021.2122.0422.042.39%761,251
May 19, 202621.1122.0620.5321.5321.531.77%1,335,313
May 18, 202623.0623.3920.5321.1521.15-7.52%1,280,612
May 15, 202622.5524.7222.5022.8722.87-7.15%943,725
May 14, 202624.3224.6723.5324.6324.63-0.93%507,102
May 13, 202623.4225.3922.8024.8624.865.74%841,721
May 12, 202623.5523.6122.9623.5123.51-0.63%602,497
May 11, 202623.7025.1023.5023.6623.66-962,796
May 8, 202623.9524.3623.4423.6623.66-0.42%977,298
May 7, 202625.4325.4523.6223.7623.76-6.82%923,935
May 6, 202626.1726.5025.4625.5025.50-2.41%560,549
May 5, 202625.7026.3325.2726.1326.133.49%997,302
May 4, 202625.2126.4625.0025.2525.250.28%894,168
May 1, 202624.8125.4424.3425.1825.181.98%799,534
Apr 30, 202622.9324.7422.9324.6924.697.86%1,011,930
Apr 29, 202623.8924.0522.8422.8922.89-4.70%1,074,577
Apr 28, 202624.7825.6323.5824.0224.02-2.95%1,107,698
Apr 27, 202624.2025.2624.0324.7524.75-0.72%1,058,070
Apr 24, 202626.0426.1924.8324.9324.93-4.08%1,248,339
Apr 23, 202626.2428.3125.8425.9925.990.39%1,777,230
Apr 22, 202625.3326.1024.8525.8925.893.64%1,406,384
Apr 21, 202624.8726.0824.5324.9824.981.09%1,695,885
Apr 20, 202624.7725.0924.4924.7124.71-1.12%821,390
Apr 17, 202625.6825.9124.8924.9924.99-0.04%1,179,176
Apr 16, 202624.2025.8624.2025.0025.003.48%1,557,055
Apr 15, 202623.1024.2022.9524.1624.165.55%1,254,451
Apr 14, 202622.6323.6922.5322.8922.891.64%1,211,884
Apr 13, 202623.0123.5022.2022.5222.52-2.30%1,238,942
Apr 10, 202623.0423.4422.6523.0523.050.48%911,193
Apr 9, 202622.4223.1922.2622.9422.941.01%975,147
Apr 8, 202623.3423.7922.6522.7122.711.79%1,285,856
Apr 7, 202621.7122.3121.0022.3122.311.69%1,126,422
Apr 6, 202623.2823.3621.6621.9421.94-6.12%1,622,662
Apr 2, 202621.9623.8921.6223.3723.372.82%1,412,367
Apr 1, 202622.4924.3022.4822.7322.733.18%1,610,791
Mar 31, 202620.2523.3520.2022.0322.039.01%2,772,095
Mar 30, 202624.0024.6719.8620.2120.21-18.51%5,585,425
Mar 27, 202626.0126.2624.2524.8024.80-5.78%1,549,749
Mar 26, 202624.7226.4024.6626.3226.326.09%981,843
Mar 25, 202623.4724.9423.4424.8124.817.54%1,854,767
Mar 24, 202623.1923.3122.0823.0723.07-1.24%1,107,273
Mar 23, 202624.8125.5622.9623.3623.36-6.78%2,100,303
Mar 20, 202624.8425.2624.0025.0625.06-1.26%4,029,994
Mar 19, 202624.9125.7124.5725.3825.38-0.16%719,746
Mar 18, 202626.3326.3324.9025.4225.42-3.01%1,306,632
Mar 17, 202626.1926.4625.0526.2126.210.04%1,488,146
Mar 16, 202625.4026.3725.2726.2026.205.60%1,346,695
Mar 13, 202625.5126.2624.5624.8124.81-0.88%1,292,676