Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
4.355
-0.065 (-1.47%)
Aug 14, 2025, 1:56 PM - Market open
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.16 | 4.45 | 4.09 | 4.42 | - | - | 212,578 |
| Aug 13, 2025 | 4.45 | 4.57 | 4.21 | 4.42 | 4.42 | -0.90% | 731,555 |
| Aug 12, 2025 | 4.35 | 4.66 | 4.28 | 4.46 | 4.46 | 2.76% | 1,130,712 |
| Aug 11, 2025 | 4.25 | 4.44 | 4.25 | 4.34 | 4.34 | 0.93% | 824,611 |
| Aug 8, 2025 | 4.29 | 4.39 | 4.10 | 4.30 | 4.30 | -0.69% | 718,447 |
| Aug 7, 2025 | 4.36 | 4.40 | 4.24 | 4.33 | 4.33 | -0.92% | 740,087 |
| Aug 6, 2025 | 4.19 | 4.39 | 4.15 | 4.37 | 4.37 | 4.05% | 480,739 |
| Aug 5, 2025 | 4.11 | 4.23 | 4.07 | 4.20 | 4.20 | 2.69% | 449,545 |
| Aug 4, 2025 | 4.14 | 4.22 | 4.04 | 4.09 | 4.09 | -0.97% | 446,310 |
| Aug 1, 2025 | 4.07 | 4.28 | 4.00 | 4.13 | 4.13 | -0.24% | 449,242 |
| Jul 31, 2025 | 4.10 | 4.27 | 4.04 | 4.14 | 4.14 | 0.98% | 507,203 |
| Jul 30, 2025 | 3.95 | 4.28 | 3.87 | 4.10 | 4.10 | 3.80% | 913,431 |
| Jul 29, 2025 | 4.08 | 4.08 | 3.86 | 3.95 | 3.95 | -2.23% | 1,196,953 |
| Jul 28, 2025 | 3.87 | 4.08 | 3.75 | 4.04 | 4.04 | 4.12% | 1,469,434 |
| Jul 25, 2025 | 4.12 | 4.14 | 3.85 | 3.88 | 3.88 | 0.52% | 660,811 |
| Jul 24, 2025 | 3.83 | 4.16 | 3.77 | 3.86 | 3.86 | 0.52% | 1,052,571 |
| Jul 23, 2025 | 3.36 | 3.86 | 3.33 | 3.84 | 3.84 | 16.01% | 1,295,861 |
| Jul 22, 2025 | 3.33 | 3.42 | 3.25 | 3.31 | 3.31 | -0.30% | 343,329 |
| Jul 21, 2025 | 3.40 | 3.51 | 3.31 | 3.32 | 3.32 | -0.30% | 429,402 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.28 | 3.33 | 3.33 | -5.13% | 571,401 |
| Jul 17, 2025 | 3.48 | 3.66 | 3.47 | 3.51 | 3.51 | 2.03% | 607,685 |
| Jul 16, 2025 | 3.55 | 3.62 | 3.41 | 3.44 | 3.44 | -1.43% | 573,232 |
| Jul 15, 2025 | 3.58 | 3.67 | 3.49 | 3.49 | 3.49 | -3.06% | 432,190 |
| Jul 14, 2025 | 3.46 | 3.71 | 3.46 | 3.60 | 3.60 | 2.27% | 697,820 |
| Jul 11, 2025 | 3.56 | 3.65 | 3.50 | 3.52 | 3.52 | -1.12% | 489,143 |
| Jul 10, 2025 | 3.50 | 3.61 | 3.46 | 3.56 | 3.56 | 1.71% | 463,295 |
| Jul 9, 2025 | 3.51 | 3.59 | 3.42 | 3.50 | 3.50 | 0.57% | 523,013 |
| Jul 8, 2025 | 3.33 | 3.55 | 3.33 | 3.48 | 3.48 | 5.14% | 490,411 |
| Jul 7, 2025 | 3.30 | 3.41 | 3.20 | 3.31 | 3.31 | -2.65% | 556,139 |
| Jul 3, 2025 | 3.31 | 3.50 | 3.30 | 3.40 | 3.40 | 3.66% | 444,413 |
| Jul 2, 2025 | 3.00 | 3.47 | 3.00 | 3.28 | 3.28 | 8.61% | 1,266,158 |
| Jul 1, 2025 | 2.98 | 3.24 | 2.92 | 3.02 | 3.02 | 0.67% | 800,598 |
| Jun 30, 2025 | 3.05 | 3.20 | 2.98 | 3.00 | 3.00 | -0.66% | 792,159 |
| Jun 27, 2025 | 3.30 | 3.30 | 2.98 | 3.02 | 3.02 | -8.48% | 1,749,137 |
| 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 |