Alumis Inc. Common Stock (ALMS)
NASDAQ: ALMS
· Real-Time Price · USD
4.51
-0.09 (-1.96%)
At close: Sep 05, 2025, 3:59 PM
4.60
2.00%
After-hours: Sep 05, 2025, 07:57 PM EDT
ALMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.56 | 4.67 | 4.41 | 4.51 | 4.51 | -1.96% | 498,066 |
| Sep 4, 2025 | 4.69 | 4.76 | 4.32 | 4.60 | 4.60 | -1.71% | 573,634 |
| Sep 3, 2025 | 4.73 | 4.83 | 4.65 | 4.68 | 4.68 | -0.43% | 591,013 |
| Sep 2, 2025 | 4.64 | 4.80 | 4.61 | 4.70 | 4.70 | 1.29% | 663,129 |
| Aug 29, 2025 | 4.75 | 4.76 | 4.57 | 4.64 | 4.64 | -1.28% | 325,200 |
| Aug 28, 2025 | 4.94 | 4.98 | 4.62 | 4.70 | 4.70 | -4.47% | 607,922 |
| Aug 27, 2025 | 4.79 | 4.92 | 4.72 | 4.92 | 4.92 | 2.93% | 619,500 |
| Aug 26, 2025 | 4.89 | 4.90 | 4.61 | 4.78 | 4.78 | -2.45% | 605,139 |
| Aug 25, 2025 | 4.85 | 5.00 | 4.79 | 4.90 | 4.90 | 1.24% | 956,723 |
| Aug 22, 2025 | 4.61 | 4.87 | 4.61 | 4.84 | 4.84 | 5.22% | 693,200 |
| Aug 21, 2025 | 4.41 | 4.61 | 4.33 | 4.60 | 4.60 | 4.31% | 444,440 |
| Aug 20, 2025 | 4.57 | 4.70 | 4.36 | 4.41 | 4.41 | -6.77% | 597,500 |
| Aug 19, 2025 | 4.90 | 4.90 | 4.45 | 4.73 | 4.73 | -2.47% | 603,600 |
| Aug 18, 2025 | 4.74 | 5.13 | 4.71 | 4.85 | 4.85 | 2.11% | 1,133,983 |
| Aug 15, 2025 | 4.45 | 4.77 | 4.44 | 4.75 | 4.75 | 8.20% | 865,375 |
| Aug 14, 2025 | 4.16 | 4.45 | 4.09 | 4.39 | 4.39 | -0.68% | 546,805 |
| 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 |