Alumis Inc. ALMS
5.60 USD -0.53 (-8.65%)
Regular-session close
5.52 -0.08 -1.43%
After hours · Nov 13, 7:06 PM ET
5.52 Day range 6.10
5.28 52-week range 30.30
- YTD
- -42.62%
- 1 year
- +6.06%
ALMS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.03 | 6.10 | 5.52 | 5.60 | -0.53 | -8.65% | 1,491,988 |
| Nov 12, 2026 | 6.50 | 6.61 | 6.13 | 6.13 | -0.49 | -7.40% | 1,864,100 |
| Nov 11, 2026 | 6.47 | 6.72 | 6.43 | 6.62 | +0.22 | +3.44% | 1,283,200 |
| Nov 10, 2026 | 6.56 | 6.67 | 6.28 | 6.40 | -0.15 | -2.29% | 1,542,100 |
| Nov 9, 2026 | 6.14 | 6.60 | 5.99 | 6.55 | +0.52 | +8.62% | 2,405,500 |
| Nov 6, 2026 | 5.88 | 6.08 | 5.82 | 6.03 | +0.18 | +3.08% | 1,279,000 |
| Nov 5, 2026 | 6.51 | 6.53 | 5.75 | 5.85 | -0.70 | -10.69% | 1,948,200 |
| Nov 4, 2026 | 6.57 | 6.70 | 6.34 | 6.55 | +0.05 | +0.77% | 1,290,000 |
| Nov 3, 2026 | 6.41 | 6.61 | 6.22 | 6.50 | +0.12 | +1.88% | 2,566,600 |
| Nov 2, 2026 | 6.80 | 6.81 | 6.26 | 6.38 | -0.35 | -5.20% | 1,430,100 |
| Oct 30, 2026 | 6.81 | 6.92 | 6.46 | 6.73 | -0.16 | -2.32% | 2,236,900 |
| Oct 29, 2026 | 7.19 | 7.24 | 6.68 | 6.89 | -0.24 | -3.37% | 2,743,400 |
| Oct 28, 2026 | 6.60 | 7.18 | 6.58 | 7.13 | +0.49 | +7.38% | 2,431,700 |
| Oct 27, 2026 | 6.51 | 6.69 | 6.30 | 6.64 | +0.13 | +2.00% | 3,260,300 |
| Oct 26, 2026 | 6.81 | 6.82 | 6.38 | 6.51 | -0.27 | -3.98% | 1,119,900 |
| Oct 23, 2026 | 6.68 | 6.82 | 6.48 | 6.78 | -0.04 | -0.59% | 1,230,200 |
| Oct 22, 2026 | 6.72 | 6.95 | 6.66 | 6.82 | +0.01 | +0.15% | 1,503,600 |
| Oct 21, 2026 | 6.75 | 6.95 | 6.66 | 6.81 | +0.11 | +1.64% | 1,230,100 |
| Oct 20, 2026 | 6.33 | 6.72 | 6.25 | 6.70 | +0.36 | +5.68% | 1,534,700 |
| Oct 19, 2026 | 6.12 | 6.43 | 6.10 | 6.34 | +0.22 | +3.59% | 1,483,700 |
| Oct 16, 2026 | 6.31 | 6.31 | 6.01 | 6.12 | -0.19 | -3.01% | 2,496,300 |
| Oct 15, 2026 | 6.11 | 6.50 | 6.08 | 6.31 | +0.25 | +4.13% | 2,786,200 |
| Oct 14, 2026 | 6.47 | 6.55 | 6.01 | 6.06 | -0.50 | -7.62% | 2,298,000 |
| Oct 13, 2026 | 7.01 | 7.01 | 6.53 | 6.56 | -0.50 | -7.08% | 1,899,400 |
| Oct 12, 2026 | 7.13 | 7.31 | 6.97 | 7.06 | -0.10 | -1.40% | 1,601,100 |
| Oct 9, 2026 | 7.04 | 7.28 | 6.90 | 7.16 | +0.19 | +2.73% | 1,371,100 |
| Oct 8, 2026 | 6.66 | 7.02 | 6.61 | 6.97 | +0.20 | +2.95% | 2,853,100 |
| Oct 7, 2026 | 6.82 | 6.95 | 6.71 | 6.77 | -0.16 | -2.31% | 2,167,200 |
| Oct 6, 2026 | 6.89 | 6.95 | 6.64 | 6.93 | +0.09 | +1.32% | 1,745,500 |
| Oct 5, 2026 | 6.99 | 7.17 | 6.78 | 6.84 | -0.01 | -0.15% | 3,869,200 |
| Oct 2, 2026 | 7.28 | 7.31 | 6.64 | 6.85 | -0.36 | -4.99% | 2,624,700 |
| Oct 1, 2026 | 7.40 | 7.48 | 7.15 | 7.21 | -0.18 | -2.44% | 2,130,400 |
| Sep 30, 2026 | 7.35 | 7.55 | 7.15 | 7.39 | +0.10 | +1.37% | 1,402,000 |
| Sep 29, 2026 | 7.16 | 7.41 | 7.13 | 7.29 | +0.13 | +1.82% | 1,667,900 |
| Sep 28, 2026 | 7.10 | 7.22 | 6.83 | 7.16 | +0.06 | +0.85% | 2,244,700 |
| Sep 25, 2026 | 7.33 | 7.38 | 7.03 | 7.10 | -0.19 | -2.61% | 1,718,100 |
| Sep 24, 2026 | 7.43 | 7.45 | 7.22 | 7.29 | -0.15 | -2.02% | 2,604,400 |
| Sep 23, 2026 | 8.03 | 8.07 | 7.31 | 7.44 | -0.67 | -8.26% | 2,693,500 |
| Sep 22, 2026 | 8.01 | 8.14 | 7.67 | 8.11 | +0.21 | +2.66% | 2,523,100 |
| Sep 21, 2026 | 7.82 | 7.92 | 7.56 | 7.90 | +0.13 | +1.67% | 2,431,300 |
| Sep 18, 2026 | 7.83 | 7.91 | 7.53 | 7.77 | -0.05 | -0.64% | 6,384,000 |
| Sep 17, 2026 | 8.03 | 8.11 | 7.76 | 7.82 | -0.12 | -1.51% | 3,514,800 |
| Sep 16, 2026 | 8.45 | 8.47 | 7.79 | 7.94 | -0.46 | -5.48% | 4,800,700 |
| Sep 15, 2026 | 9.18 | 9.20 | 8.31 | 8.40 | -0.82 | -8.89% | 4,003,700 |
| Sep 14, 2026 | 9.25 | 9.36 | 9.02 | 9.22 | +0.04 | +0.44% | 4,027,100 |
| Sep 11, 2026 | 9.99 | 10.10 | 9.14 | 9.18 | -0.72 | -7.27% | 3,434,300 |
| Sep 10, 2026 | 10.55 | 10.55 | 9.65 | 9.90 | +0.10 | +1.02% | 4,731,200 |
| Sep 9, 2026 | 10.49 | 10.67 | 9.77 | 9.80 | -0.78 | -7.37% | 3,874,800 |
| Sep 8, 2026 | 11.05 | 11.22 | 10.25 | 10.58 | -0.52 | -4.68% | 4,490,300 |
| Sep 4, 2026 | 11.23 | 11.60 | 11.01 | 11.10 | -0.26 | -2.29% | 3,077,100 |
| Sep 3, 2026 | 10.38 | 11.92 | 10.31 | 11.36 | +1.01 | +9.76% | 7,547,600 |
| Sep 2, 2026 | 10.15 | 10.77 | 9.95 | 10.35 | +0.88 | +9.29% | 10,377,000 |
| Sep 1, 2026 | 9.93 | 11.06 | 8.75 | 9.47 | -12.34 | -56.58% | 28,399,000 |
| Aug 31, 2026 | 22.29 | 22.55 | 21.28 | 21.81 | -0.57 | -2.55% | 1,372,900 |
| Aug 28, 2026 | 22.83 | 23.28 | 22.35 | 22.38 | -0.83 | -3.58% | 655,000 |
| Aug 27, 2026 | 23.49 | 24.13 | 23.08 | 23.21 | -0.41 | -1.74% | 503,600 |
| Aug 26, 2026 | 24.14 | 24.14 | 23.16 | 23.62 | -0.34 | -1.42% | 642,500 |
| Aug 25, 2026 | 23.52 | 24.04 | 23.24 | 23.96 | +0.93 | +4.04% | 587,300 |
| Aug 24, 2026 | 23.69 | 23.74 | 22.43 | 23.03 | -1.14 | -4.72% | 850,600 |
| Aug 21, 2026 | 22.98 | 24.70 | 22.21 | 24.17 | +1.31 | +5.73% | 934,200 |
| Aug 20, 2026 | 23.76 | 23.93 | 22.03 | 22.86 | -1.13 | -4.71% | 949,300 |
| Aug 19, 2026 | 25.48 | 25.94 | 23.84 | 23.99 | -0.89 | -3.58% | 937,800 |
| Aug 18, 2026 | 25.26 | 25.32 | 24.36 | 24.88 | -0.62 | -2.43% | 661,700 |
| Aug 17, 2026 | 25.05 | 25.71 | 24.90 | 25.50 | +0.19 | +0.75% | 844,000 |
| Aug 14, 2026 | 23.19 | 25.38 | 23.13 | 25.31 | +0.90 | +3.69% | 1,217,200 |
65 days, newest first. Daily bars as drawn on the ALMS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.