Alumis Inc. Common Stock (ALMS)
NASDAQ: ALMS
· Real-Time Price · USD
4.75
0.36 (8.20%)
At close: Aug 15, 2025, 3:59 PM
4.75
0.00%
After-hours: Aug 15, 2025, 07:50 PM EDT
ALMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.16 | 4.45 | 4.09 | 4.39 | 4.39 | -0.68% | 545,421 |
| Aug 13, 2025 | 4.45 | 4.57 | 4.21 | 4.42 | 4.42 | -0.90% | 731,600 |
| 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% | 740,100 |
| 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% | 1,052,600 |
| Jul 23, 2025 | 3.36 | 3.86 | 3.33 | 3.84 | 3.84 | 16.01% | 1,295,900 |
| 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 |