Want to see ALMS full AI Analyst Report?
Alumis Inc. (ALMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 6.81 | 6.81 | 6.26 | 6.38 | 6.38 | -5.20% | 1,430,090 | 0.54 |
| Oct 30, 2026 | 6.81 | 6.92 | 6.46 | 6.73 | 6.73 | -2.32% | 2,236,895 | 0.85 |
| Oct 29, 2026 | 7.19 | 7.25 | 6.68 | 6.89 | 6.89 | -3.37% | 2,743,411 | 1.05 |
| Oct 28, 2026 | 6.60 | 7.18 | 6.58 | 7.13 | 7.13 | +7.38% | 2,431,738 | 0.93 |
| Oct 27, 2026 | 6.51 | 6.69 | 6.30 | 6.64 | 6.64 | +2.00% | 3,260,301 | 1.27 |
| Oct 26, 2026 | 6.81 | 6.83 | 6.38 | 6.51 | 6.51 | -3.98% | 1,119,843 | 0.44 |
| Oct 23, 2026 | 6.68 | 6.83 | 6.48 | 6.78 | 6.78 | -0.59% | 1,230,171 | 0.48 |
| Oct 22, 2026 | 6.72 | 6.95 | 6.66 | 6.82 | 6.82 | +0.15% | 1,503,557 | 0.59 |
| Oct 21, 2026 | 6.75 | 6.95 | 6.66 | 6.81 | 6.81 | +1.64% | 1,230,139 | 0.48 |
| Oct 20, 2026 | 6.33 | 6.73 | 6.25 | 6.70 | 6.70 | +5.68% | 1,535,221 | 0.61 |
| Oct 19, 2026 | 6.12 | 6.43 | 6.10 | 6.34 | 6.34 | +3.59% | 1,483,621 | 0.59 |
| Oct 16, 2026 | 6.31 | 6.31 | 6.01 | 6.12 | 6.12 | -3.01% | 2,496,319 | 1.00 |
| Oct 15, 2026 | 6.11 | 6.50 | 6.08 | 6.31 | 6.31 | +4.13% | 2,786,515 | 1.13 |
| Oct 14, 2026 | 6.47 | 6.55 | 6.02 | 6.06 | 6.06 | -7.62% | 2,298,082 | 0.94 |
| Oct 13, 2026 | 7.01 | 7.01 | 6.54 | 6.56 | 6.56 | -7.08% | 1,899,431 | 0.78 |
| Oct 12, 2026 | 7.13 | 7.31 | 6.97 | 7.06 | 7.06 | -1.40% | 1,601,398 | 0.66 |
| Oct 09, 2026 | 7.04 | 7.29 | 6.90 | 7.16 | 7.16 | +2.73% | 1,371,066 | 0.56 |
| Oct 08, 2026 | 6.66 | 7.02 | 6.61 | 6.97 | 6.97 | +2.95% | 2,853,122 | 1.18 |
| Oct 07, 2026 | 6.82 | 6.95 | 6.71 | 6.77 | 6.77 | -2.31% | 2,170,153 | 0.91 |
| Oct 06, 2026 | 6.89 | 6.95 | 6.64 | 6.93 | 6.93 | +1.32% | 1,745,543 | 0.73 |
| Oct 05, 2026 | 6.99 | 7.17 | 6.78 | 6.84 | 6.84 | -0.15% | 3,370,788 | 1.41 |
| Oct 02, 2026 | 7.28 | 7.31 | 6.64 | 6.85 | 6.85 | -4.99% | 2,624,795 | 1.09 |
| Oct 01, 2026 | 7.40 | 7.48 | 7.15 | 7.21 | 7.21 | -2.44% | 2,130,424 | 0.89 |
| Sep 30, 2026 | 7.35 | 7.56 | 7.15 | 7.39 | 7.39 | +1.37% | 1,403,010 | 0.59 |
| Sep 29, 2026 | 7.16 | 7.41 | 7.13 | 7.29 | 7.29 | +1.82% | 1,668,228 | 0.70 |
| Sep 28, 2026 | 7.10 | 7.22 | 6.83 | 7.16 | 7.16 | +0.85% | 2,245,382 | 0.96 |
| Sep 25, 2026 | 7.33 | 7.38 | 7.04 | 7.10 | 7.10 | -2.61% | 1,723,962 | 0.73 |
| Sep 24, 2026 | 7.43 | 7.45 | 7.22 | 7.29 | 7.29 | -2.02% | 2,605,339 | 1.11 |
| Sep 23, 2026 | 8.03 | 8.08 | 7.31 | 7.44 | 7.44 | -8.26% | 2,694,970 | 1.12 |
| Sep 22, 2026 | 8.01 | 8.14 | 7.67 | 8.11 | 8.11 | +2.66% | 2,524,709 | 1.06 |
| Sep 21, 2026 | 7.82 | 7.92 | 7.56 | 7.90 | 7.90 | +1.67% | 2,433,339 | 1.03 |
| Sep 18, 2026 | 7.83 | 7.91 | 7.54 | 7.77 | 7.77 | -0.64% | 6,393,054 | 2.81 |
| Sep 17, 2026 | 8.03 | 8.11 | 7.76 | 7.82 | 7.82 | -1.51% | 3,513,578 | 1.57 |
| Sep 16, 2026 | 8.45 | 8.47 | 7.79 | 7.94 | 7.94 | -5.48% | 4,800,650 | 2.19 |
| Sep 15, 2026 | 9.18 | 9.20 | 8.31 | 8.40 | 8.40 | -8.89% | 4,004,618 | 1.86 |
| Sep 14, 2026 | 9.25 | 9.36 | 9.02 | 9.22 | 9.22 | +0.44% | 4,028,056 | 1.92 |
| Sep 11, 2026 | 9.99 | 10.11 | 9.14 | 9.18 | 9.18 | -7.27% | 3,434,333 | 1.66 |
| Sep 10, 2026 | 10.55 | 10.55 | 9.65 | 9.90 | 9.90 | +1.02% | 4,732,149 | 2.33 |
| Sep 09, 2026 | 10.49 | 10.67 | 9.77 | 9.80 | 9.80 | -7.37% | 3,878,715 | 1.94 |
| Sep 08, 2026 | 11.05 | 11.22 | 10.25 | 10.58 | 10.58 | -4.68% | 4,491,240 | 2.31 |
| Sep 07, 2026 | 11.23 | 11.60 | 11.01 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.23 | 11.60 | 11.01 | 11.10 | 11.10 | -2.29% | 3,078,140 | 1.58 |
| Sep 03, 2026 | 10.38 | 11.92 | 10.31 | 11.36 | 11.36 | +9.76% | 7,547,385 | 4.08 |
| Sep 02, 2026 | 10.16 | 10.77 | 9.95 | 10.35 | 10.35 | +9.29% | 10,382,830 | 6.12 |
| Sep 01, 2026 | 9.93 | 11.06 | 8.75 | 9.47 | 9.47 | -56.58% | 28,319,570 | 22.38 |
| Aug 31, 2026 | 22.29 | 22.55 | 21.28 | 21.81 | 21.81 | -2.55% | 1,373,434 | 1.08 |
| Aug 28, 2026 | 22.83 | 23.28 | 22.35 | 22.38 | 22.38 | -3.58% | 655,022 | 0.51 |
| Aug 27, 2026 | 23.49 | 24.13 | 23.08 | 23.21 | 23.21 | -1.74% | 503,637 | 0.39 |
| Aug 26, 2026 | 24.14 | 24.14 | 23.16 | 23.62 | 23.62 | -1.42% | 642,629 | 0.50 |
| Aug 25, 2026 | 23.52 | 24.04 | 23.24 | 23.96 | 23.96 | +4.04% | 587,249 | 0.45 |
