If you invested $1000 in Alumis Inc. Common Stock (ALMS) since IPO date, it would be worth $1,817.29 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $4,932.65, while $1000 invested 6 months ago would be worth $860.75. This corresponds to total returns of 81.73%, 393.27%, -13.92%, respectively, with annualized returns of 31.92%, 393.27%, -13.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 22.98 | 24.17 | 24.17 | 24.7 | 22.21 | 934,059 |
| August 20, 2026 | 23.76 | 22.86 | 22.86 | 23.93 | 22.03 | 948,913 |
| August 19, 2026 | 25.48 | 23.99 | 23.99 | 25.94 | 23.84 | 936,793 |
| August 18, 2026 | 25.26 | 24.88 | 24.88 | 25.32 | 24.36 | 661,653 |
| August 17, 2026 | 25.05 | 25.5 | 25.5 | 25.71 | 24.9 | 843,994 |
| August 14, 2026 | 23.19 | 25.31 | 25.31 | 25.38 | 23.13 | 1.22M |
| August 13, 2026 | 25.59 | 24.41 | 24.41 | 25.86 | 24.06 | 831,287 |
| August 12, 2026 | 25.51 | 25.55 | 25.55 | 26 | 24.85 | 991,820 |
| August 11, 2026 | 27.68 | 25.37 | 25.37 | 27.69 | 23.8 | 1.32M |
| August 10, 2026 | 27.36 | 27.53 | 27.53 | 27.94 | 27 | 456,221 |
| August 07, 2026 | 28 | 27.6 | 27.6 | 28.17 | 26.84 | 782,706 |
| August 06, 2026 | 27.1 | 27.8 | 27.8 | 28.56 | 27.1 | 653,449 |
| August 05, 2026 | 27.24 | 27.12 | 27.12 | 27.94 | 26.7 | 629,130 |
| August 04, 2026 | 26.35 | 27.12 | 27.12 | 27.38 | 26.18 | 753,847 |
| August 03, 2026 | 27.69 | 26.12 | 26.12 | 27.7 | 25.29 | 1.39M |
| July 31, 2026 | 28.95 | 28.25 | 28.25 | 29.2 | 27.57 | 1.32M |
| July 30, 2026 | 26.95 | 28.95 | 28.95 | 29.15 | 26.79 | 991,964 |
| July 29, 2026 | 27.16 | 26.38 | 26.38 | 27.45 | 25.8 | 819,907 |
| July 28, 2026 | 27.37 | 27.03 | 27.03 | 27.37 | 26.06 | 780,174 |
| July 27, 2026 | 27.79 | 27.08 | 27.08 | 29.28 | 26.72 | 1.05M |
| July 23, 2026 | 28.24 | 28.3 | 28.3 | 28.6 | 27.69 | 649,985 |
| July 22, 2026 | 29.55 | 28.81 | 28.81 | 29.6 | 28.28 | 812,985 |
| July 21, 2026 | 28.16 | 30.05 | 30.05 | 30.11 | 28.12 | 874,557 |
| July 20, 2026 | 28.55 | 27.98 | 27.98 | 29.57 | 27.92 | 694,495 |
| July 17, 2026 | 26.87 | 28.66 | 28.66 | 28.97 | 26.58 | 1M |
| July 16, 2026 | 28.75 | 27.23 | 27.23 | 28.76 | 26.85 | 1.28M |
| July 15, 2026 | 26.92 | 28.81 | 28.81 | 28.9 | 26.15 | 1.49M |
| July 14, 2026 | 27.96 | 27.28 | 27.28 | 28.02 | 26.68 | 1.69M |
| July 13, 2026 | 28.07 | 28.1 | 28.1 | 28.36 | 27.18 | 1.21M |
| July 10, 2026 | 30.24 | 28.31 | 28.31 | 30.24 | 27.42 | 916,567 |
| July 09, 2026 | 29.45 | 30.3 | 30.3 | 30.77 | 29.29 | 2.09M |
| July 08, 2026 | 29.07 | 29.74 | 29.74 | 31.35 | 29 | 2.71M |
| July 07, 2026 | 27.68 | 29.27 | 29.27 | 29.72 | 27.46 | 3.12M |
| July 06, 2026 | 26.34 | 27.27 | 27.27 | 28.11 | 25.95 | 1.4M |
| July 02, 2026 | 26.46 | 26.5 | 26.5 | 26.53 | 25.48 | 1.82M |
| July 01, 2026 | 27.6 | 26.64 | 26.64 | 28.21 | 26.17 | 1.21M |
| June 30, 2026 | 27.25 | 28.14 | 28.14 | 28.65 | 26.8 | 2.34M |
| June 29, 2026 | 26.4 | 27.14 | 27.14 | 27.36 | 25.86 | 1.7M |
| June 26, 2026 | 25.01 | 26.4 | 26.4 | 26.5 | 24.71 | 6.16M |
| June 25, 2026 | 24.48 | 25.03 | 25.03 | 25.77 | 24.37 | 1.12M |
| June 24, 2026 | 24.35 | 24.85 | 24.85 | 25.06 | 24.05 | 956,312 |
| June 23, 2026 | 24 | 24.51 | 24.51 | 24.96 | 23.47 | 1.19M |
| June 22, 2026 | 23.96 | 24.6 | 24.6 | 24.9 | 22.96 | 1.44M |
| June 18, 2026 | 23.8 | 23.41 | 23.41 | 24.21 | 22.81 | 1.88M |
| June 17, 2026 | 22.48 | 23.05 | 23.05 | 23.95 | 22.19 | 1.42M |
| June 16, 2026 | 23.08 | 22.32 | 22.32 | 23.5 | 21.98 | 888,782 |
| June 15, 2026 | 24.39 | 23 | 23 | 24.83 | 22.7 | 1.56M |
| June 12, 2026 | 20.95 | 24.15 | 24.15 | 24.29 | 20.91 | 2.25M |
| June 11, 2026 | 20.36 | 20.9 | 20.9 | 21.45 | 20.2 | 1.71M |
| June 10, 2026 | 20.07 | 20.06 | 20.06 | 20.78 | 19.84 | 1.18M |
| June 09, 2026 | 19.32 | 20.01 | 20.01 | 20.05 | 18.36 | 1.41M |
| June 08, 2026 | 19.89 | 18.99 | 18.99 | 19.97 | 18.77 | 1.71M |
| June 05, 2026 | 20.26 | 19.06 | 19.06 | 21 | 19.04 | 1.44M |
| June 04, 2026 | 20.01 | 20.39 | 20.39 | 20.99 | 20 | 726,530 |
| June 03, 2026 | 20.22 | 20.08 | 20.08 | 20.46 | 19.75 | 1.11M |
| June 02, 2026 | 20.01 | 20.04 | 20.04 | 20.41 | 19.62 | 1.51M |
| June 01, 2026 | 21.1 | 20.33 | 20.33 | 21.6 | 19.72 | 1.64M |
| May 29, 2026 | 21.37 | 21.6 | 21.6 | 21.65 | 20.99 | 1.02M |
| May 28, 2026 | 21.31 | 21.4 | 21.4 | 21.47 | 20.99 | 436,999 |
| May 27, 2026 | 22.33 | 21.33 | 21.33 | 22.34 | 21.19 | 677,029 |