Alumis Inc. Common Stock - ALMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	28.1	26.34	26.34	28.36	26.09	903,207
March 10, 2026	27.06	28.1	28.1	28.44	26.23	1.21M
March 09, 2026	26.9	26.84	26.84	27.45	25.45	1.81M
March 06, 2026	26.99	26.9	26.9	27.96	26.51	1.28M
March 05, 2026	28.52	27.64	27.64	28.72	26.47	1.3M
March 04, 2026	28.41	28.87	28.87	29.39	28.19	991,798
March 03, 2026	28.76	28.15	28.15	29.55	27.73	962,577
March 02, 2026	28.97	29.72	29.72	30.06	28.46	876,762
February 27, 2026	29.72	29.69	29.69	29.77	29.08	2.04M
February 26, 2026	29.31	29.98	29.98	30.01	28.62	1.06M
February 25, 2026	28.87	29.39	29.39	30.03	28.64	1.09M
February 24, 2026	27.55	28.08	28.08	28.6	27.45	1.07M
February 23, 2026	28.35	27.65	27.65	28.92	27.04	1.43M
February 20, 2026	28.48	27.97	27.97	28.92	27.82	1.14M
February 19, 2026	27.51	29.21	29.21	30.6	27.12	3.01M
February 18, 2026	26.58	27.51	27.51	27.68	26.58	982,233
February 17, 2026	26.1	26.58	26.58	27.08	25.7	936,913
February 13, 2026	26.77	26.54	26.54	28	26	1.25M
February 12, 2026	25.63	26.8	26.8	27.79	24.8	1.4M
February 11, 2026	26.55	25.63	25.63	27.25	25.05	1.24M
February 10, 2026	26.1	26.59	26.59	27.32	26.05	973,194
February 09, 2026	26.39	26.12	26.12	26.39	25.2	1.17M
February 06, 2026	26.97	26.19	26.19	27.78	26.08	1.46M
February 05, 2026	26.23	26.34	26.34	27.61	25.7	974,039
February 04, 2026	27.08	26.35	26.34	27.08	25.59	723,409
February 03, 2026	27	27.04	27.04	27.22	26.02	889,808
February 02, 2026	24.46	26.42	26.42	27.25	24.26	1.71M
January 30, 2026	26.42	24.51	24.51	26.63	24.44	1.89M
January 29, 2026	27.5	26.84	26.84	28.29	26.6	1.1M
January 28, 2026	26	27.71	27.71	28.12	25.14	3.1M
January 27, 2026	26.14	26	26	26.96	25.53	1.23M
January 26, 2026	24.3	26.31	26.31	26.64	23.45	2.16M
January 23, 2026	26.21	24.52	24.52	26.27	24.41	2.4M
January 22, 2026	26.89	26.28	26.28	27	25.77	1.74M
January 21, 2026	26.31	26.68	26.69	27.15	25.67	1.83M
January 20, 2026	23.24	26.06	26.06	26.25	23.18	2.8M
January 16, 2026	23.89	23.86	23.86	24.44	23.36	1.57M
January 15, 2026	24.5	24.17	24.17	25.19	23.65	2.49M
January 14, 2026	22.12	24.34	24.34	24.83	21.89	4.06M
January 13, 2026	20.85	22.11	22.11	23	20.2	4.67M
January 12, 2026	19.55	21.09	21.09	21.56	19.55	4.2M
January 09, 2026	18.55	19.56	19.56	19.91	18.13	5.42M
January 08, 2026	18.25	18.18	18.18	19	17.44	9.84M
January 07, 2026	17.39	17.92	17.92	18.57	16.7	9.33M
January 06, 2026	22.2	16.23	16.23	22.3	15.27	65.14M
January 05, 2026	8.9	8.31	8.31	8.97	7.85	1.84M
January 02, 2026	9.77	8.96	8.96	9.87	8.68	976,223
December 31, 2025	9.82	9.76	9.76	9.91	9.67	873,729
December 30, 2025	10.45	9.88	9.88	10.49	9.68	912,332
December 29, 2025	10.88	10.45	10.45	11.17	10.44	646,608
December 26, 2025	11.34	10.97	10.97	11.34	10.83	702,609
December 24, 2025	11.57	11.4	11.4	11.69	11.35	448,500
December 23, 2025	11.08	11.45	11.45	11.55	11.03	644,569
December 22, 2025	11.17	11.18	11.18	11.51	10.99	893,800
December 19, 2025	11.07	11.29	11.29	11.37	10.99	1.29M
December 18, 2025	10.59	11.06	11.06	11.71	10.59	2.81M
December 17, 2025	11.38	10.58	10.58	11.47	10.44	663,199
December 16, 2025	11.16	11.4	11.4	11.48	11	434,605
December 15, 2025	11.56	11.31	11.31	11.6	11.18	1.11M
December 12, 2025	11.57	11.49	11.49	11.79	11.13	753,487

Alumis Inc. Common Stock (ALMS) NASDAQ