Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
3.020
-0.280 (-8.48%)
At close: Jun 27, 2025, 4:00 PM
3.080
+0.060 (1.99%)
After-hours: Jun 27, 2025, 5:51 PM EDT
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.30 | 3.30 | 2.98 | 3.02 | 3.02 | -8.48% | 1,748,107 |
| Jun 26, 2025 | 2.92 | 3.30 | 2.92 | 3.30 | 3.30 | 12.63% | 1,373,253 |
| Jun 25, 2025 | 3.00 | 3.09 | 2.80 | 2.93 | 2.93 | -2.66% | 608,117 |
| Jun 24, 2025 | 2.80 | 3.11 | 2.76 | 3.01 | 3.01 | 7.50% | 969,721 |
| Jun 23, 2025 | 2.82 | 2.91 | 2.77 | 2.80 | 2.80 | -2.10% | 1,044,646 |
| Jun 20, 2025 | 3.01 | 3.10 | 2.81 | 2.86 | 2.86 | -4.98% | 1,600,280 |
| Jun 18, 2025 | 3.06 | 3.10 | 2.93 | 3.01 | 3.01 | - | 849,866 |
| Jun 17, 2025 | 3.06 | 3.20 | 3.01 | 3.01 | 3.01 | -3.83% | 778,136 |
| Jun 16, 2025 | 3.15 | 3.17 | 3.04 | 3.13 | 3.13 | -0.32% | 575,867 |
| Jun 13, 2025 | 3.17 | 3.27 | 3.10 | 3.14 | 3.14 | -1.26% | 637,977 |
| Jun 12, 2025 | 3.27 | 3.37 | 3.15 | 3.18 | 3.18 | -3.34% | 817,401 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.27 | 3.29 | 3.29 | -2.08% | 741,128 |
| Jun 10, 2025 | 3.44 | 3.57 | 3.35 | 3.36 | 3.36 | -2.04% | 812,307 |
| Jun 9, 2025 | 3.60 | 3.70 | 3.37 | 3.43 | 3.43 | -4.46% | 616,074 |
| Jun 6, 2025 | 3.35 | 3.85 | 3.32 | 3.59 | 3.59 | 7.16% | 997,949 |
| Jun 5, 2025 | 3.40 | 3.54 | 3.25 | 3.35 | 3.35 | -1.76% | 742,125 |
| Jun 4, 2025 | 3.43 | 3.77 | 3.39 | 3.41 | 3.41 | -1.16% | 561,559 |
| Jun 3, 2025 | 3.30 | 3.77 | 3.25 | 3.45 | 3.45 | 4.86% | 1,712,227 |
| Jun 2, 2025 | 3.60 | 3.60 | 3.26 | 3.29 | 3.29 | -6.00% | 1,315,157 |
| May 30, 2025 | 3.84 | 3.97 | 3.50 | 3.50 | 3.50 | -10.49% | 1,143,814 |
| May 29, 2025 | 4.00 | 4.10 | 3.75 | 3.91 | 3.91 | -0.76% | 1,188,834 |
| May 28, 2025 | 4.42 | 4.43 | 3.73 | 3.94 | 3.94 | -11.46% | 1,695,905 |
| May 27, 2025 | 4.80 | 4.94 | 4.21 | 4.45 | 4.45 | -8.72% | 1,352,540 |
| May 23, 2025 | 4.88 | 4.98 | 4.69 | 4.88 | 4.88 | 0.72% | 1,050,378 |
| May 22, 2025 | 4.59 | 5.08 | 4.29 | 4.84 | 4.84 | 1.26% | 1,841,537 |
| May 21, 2025 | 4.95 | 6.14 | 4.45 | 4.78 | 4.78 | -2.05% | 3,173,504 |
| May 20, 2025 | 5.91 | 5.91 | 4.84 | 4.88 | 4.88 | -17.98% | 1,901,530 |
| May 19, 2025 | 5.63 | 6.19 | 5.51 | 5.95 | 5.95 | 5.87% | 557,970 |
| May 16, 2025 | 5.34 | 5.90 | 5.12 | 5.62 | 5.62 | 5.05% | 682,580 |
| May 15, 2025 | 4.49 | 5.45 | 4.32 | 5.35 | 5.35 | 18.63% | 1,107,489 |
| May 14, 2025 | 4.74 | 4.74 | 4.31 | 4.51 | 4.51 | 1.12% | 751,739 |
| May 13, 2025 | 5.24 | 5.29 | 4.39 | 4.46 | 4.46 | -15.05% | 542,498 |
| May 12, 2025 | 5.31 | 5.49 | 5.00 | 5.25 | 5.25 | 4.37% | 296,116 |
| May 9, 2025 | 5.34 | 5.52 | 4.94 | 5.03 | 5.03 | -5.45% | 322,790 |
| May 8, 2025 | 4.85 | 5.46 | 4.73 | 5.32 | 5.32 | 11.06% | 748,418 |
| May 7, 2025 | 4.68 | 4.88 | 4.28 | 4.79 | 4.79 | 10.11% | 901,397 |
| May 6, 2025 | 4.34 | 4.55 | 4.11 | 4.35 | 4.35 | -1.14% | 355,306 |
| May 5, 2025 | 4.53 | 5.48 | 4.16 | 4.40 | 4.40 | -4.14% | 796,200 |
| May 2, 2025 | 3.83 | 4.84 | 3.82 | 4.59 | 4.59 | 19.84% | 906,667 |
| May 1, 2025 | 4.05 | 4.25 | 3.79 | 3.83 | 3.83 | -7.49% | 246,878 |
| Apr 30, 2025 | 4.23 | 4.48 | 4.08 | 4.14 | 4.14 | -4.39% | 179,467 |
| Apr 29, 2025 | 4.10 | 4.56 | 4.02 | 4.33 | 4.33 | 5.10% | 335,568 |
| Apr 28, 2025 | 4.30 | 4.41 | 4.12 | 4.12 | 4.12 | -3.74% | 130,588 |
| Apr 25, 2025 | 4.29 | 4.49 | 4.16 | 4.28 | 4.28 | -0.70% | 181,491 |
| Apr 24, 2025 | 4.69 | 4.93 | 4.28 | 4.31 | 4.31 | -8.49% | 533,513 |
| Apr 23, 2025 | 5.10 | 5.48 | 4.70 | 4.71 | 4.71 | -5.23% | 287,204 |
| Apr 22, 2025 | 4.82 | 5.03 | 4.65 | 4.97 | 4.97 | 5.74% | 329,094 |
| Apr 21, 2025 | 4.90 | 5.03 | 4.65 | 4.70 | 4.70 | -6.00% | 212,286 |
| Apr 17, 2025 | 5.04 | 5.31 | 4.85 | 5.00 | 5.00 | -1.38% | 289,149 |
| Apr 16, 2025 | 5.00 | 5.27 | 4.85 | 5.07 | 5.07 | -0.78% | 258,453 |