Alumis Inc. Common Stock (ALMS)
4.58
-0.07 (-1.51%)
At close: Mar 03, 2025, 3:59 PM
4.54
-0.77%
After-hours: Mar 03, 2025, 04:00 PM EST
ALMS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.70 | 4.88 | 4.48 | 4.54 | -0.11 | -2.37% | 112,957 |
| Feb 28, 2025 | 4.65 | 4.83 | 4.36 | 4.65 | -0.02 | -0.43% | 235,300 |
| Feb 27, 2025 | 4.73 | 4.86 | 4.64 | 4.67 | 0.10 | 2.19% | 119,600 |
| Feb 26, 2025 | 4.90 | 4.98 | 4.46 | 4.57 | -0.28 | -5.77% | 146,800 |
| Feb 25, 2025 | 5.11 | 5.39 | 4.74 | 4.85 | -0.39 | -7.44% | 218,726 |
| Feb 24, 2025 | 5.23 | 5.60 | 5.12 | 5.24 | 0.07 | 1.35% | 216,628 |
| Feb 21, 2025 | 5.13 | 5.60 | 5.12 | 5.17 | 0.04 | 0.78% | 458,151 |
| Feb 20, 2025 | 5.00 | 5.30 | 5.00 | 5.13 | 0.03 | 0.59% | 192,125 |
| Feb 19, 2025 | 5.00 | 5.20 | 4.92 | 5.10 | 0.04 | 0.79% | 144,500 |
| Feb 18, 2025 | 5.27 | 5.28 | 4.96 | 5.06 | -0.15 | -2.88% | 266,240 |
| Feb 14, 2025 | 5.02 | 5.34 | 4.96 | 5.21 | 0.11 | 2.16% | 115,200 |
| Feb 13, 2025 | 5.00 | 5.23 | 4.93 | 5.10 | 0.07 | 1.39% | 164,348 |
| Feb 12, 2025 | 4.83 | 5.17 | 4.83 | 5.03 | 0.02 | 0.40% | 166,115 |
| Feb 11, 2025 | 5.00 | 5.15 | 4.76 | 5.01 | 0.19 | 3.94% | 390,300 |
| Feb 10, 2025 | 5.60 | 5.75 | 4.74 | 4.82 | -0.85 | -14.99% | 425,252 |
| Feb 7, 2025 | 5.33 | 6.20 | 4.86 | 5.67 | -0.92 | -13.96% | 1,466,994 |
| Feb 6, 2025 | 7.24 | 7.24 | 6.52 | 6.59 | -0.54 | -7.57% | 204,524 |
| Feb 5, 2025 | 7.50 | 7.63 | 7.10 | 7.13 | -0.32 | -4.30% | 146,323 |
| Feb 4, 2025 | 7.39 | 7.52 | 7.21 | 7.45 | 0.01 | 0.13% | 75,800 |
| Feb 3, 2025 | 7.40 | 7.59 | 7.27 | 7.44 | -0.04 | -0.53% | 121,398 |
| Jan 31, 2025 | 6.62 | 7.79 | 6.62 | 7.48 | 0.76 | 11.31% | 227,000 |
| Jan 30, 2025 | 6.80 | 7.11 | 6.66 | 6.72 | 0.19 | 2.91% | 308,800 |
| Jan 29, 2025 | 6.66 | 6.84 | 6.29 | 6.53 | -0.08 | -1.21% | 141,846 |
| Jan 28, 2025 | 6.55 | 6.83 | 6.41 | 6.61 | -0.14 | -2.07% | 117,200 |
| Jan 27, 2025 | 6.69 | 7.02 | 6.49 | 6.75 | 0.07 | 1.05% | 229,400 |
| Jan 24, 2025 | 6.65 | 6.76 | 6.50 | 6.68 | 0.11 | 1.67% | 257,500 |
| Jan 23, 2025 | 6.79 | 6.97 | 6.40 | 6.57 | -0.33 | -4.78% | 640,730 |
| Jan 22, 2025 | 7.37 | 7.75 | 6.78 | 6.90 | -0.51 | -6.88% | 266,700 |
| Jan 21, 2025 | 7.66 | 7.74 | 7.24 | 7.41 | -0.25 | -3.26% | 123,025 |
| Jan 17, 2025 | 7.86 | 7.86 | 7.50 | 7.66 | -0.13 | -1.67% | 79,900 |
| Jan 16, 2025 | 7.77 | 7.89 | 7.59 | 7.79 | 0.06 | 0.78% | 43,300 |
| Jan 15, 2025 | 7.70 | 7.80 | 7.39 | 7.73 | 0.09 | 1.18% | 61,200 |
| Jan 14, 2025 | 7.19 | 7.64 | 6.98 | 7.64 | 0.44 | 6.11% | 70,300 |
| Jan 13, 2025 | 6.91 | 7.41 | 6.76 | 7.20 | 0.20 | 2.86% | 84,324 |
| Jan 10, 2025 | 7.59 | 7.59 | 6.75 | 7.00 | -0.69 | -8.97% | 208,522 |
| Jan 8, 2025 | 8.06 | 8.06 | 7.48 | 7.69 | -0.36 | -4.47% | 73,400 |
| Jan 7, 2025 | 8.61 | 8.84 | 8.02 | 8.05 | -0.74 | -8.42% | 87,000 |
| Jan 6, 2025 | 8.50 | 9.07 | 8.39 | 8.79 | 0.34 | 4.02% | 114,121 |
| Jan 3, 2025 | 8.16 | 8.56 | 8.13 | 8.45 | 0.23 | 2.80% | 83,508 |
| Jan 2, 2025 | 7.92 | 8.63 | 7.92 | 8.22 | 0.36 | 4.58% | 68,004 |
| Dec 31, 2024 | 7.46 | 8.19 | 7.46 | 7.86 | 0.34 | 4.52% | 104,038 |
| Dec 30, 2024 | 8.30 | 8.49 | 7.46 | 7.52 | -0.54 | -6.70% | 196,400 |
| Dec 27, 2024 | 8.20 | 8.88 | 7.75 | 8.06 | -0.35 | -4.16% | 145,300 |
| Dec 26, 2024 | 8.04 | 8.92 | 7.64 | 8.41 | 0.37 | 4.60% | 119,200 |
| Dec 24, 2024 | 8.31 | 8.31 | 7.91 | 8.04 | -0.33 | -3.94% | 44,241 |
| Dec 23, 2024 | 8.93 | 8.98 | 8.32 | 8.37 | -0.45 | -5.10% | 126,616 |
| Dec 20, 2024 | 8.51 | 8.92 | 8.29 | 8.82 | 0.19 | 2.20% | 404,401 |
| Dec 19, 2024 | 8.43 | 9.04 | 8.31 | 8.63 | 0.20 | 2.37% | 227,800 |
| Dec 18, 2024 | 8.80 | 9.14 | 8.43 | 8.43 | -0.31 | -3.55% | 98,527 |
| Dec 17, 2024 | 8.61 | 9.20 | 8.61 | 8.74 | 0.16 | 1.86% | 89,200 |