Alumis Inc. Common Stock (ALMS)
NASDAQ: ALMS
· Real-Time Price · USD
4.02
0.06 (1.52%)
At close: Oct 03, 2025, 3:59 PM
4.06
1.00%
After-hours: Oct 03, 2025, 07:37 PM EDT
ALMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.00 | 4.09 | 4.00 | 4.02 | 4.02 | 1.52% | 387,370 |
| Oct 2, 2025 | 4.08 | 4.15 | 3.92 | 3.96 | 3.96 | -2.46% | 547,789 |
| Oct 1, 2025 | 3.96 | 4.13 | 3.94 | 4.06 | 4.06 | 1.75% | 582,700 |
| Sep 30, 2025 | 3.91 | 4.01 | 3.76 | 3.99 | 3.99 | 1.01% | 374,100 |
| Sep 29, 2025 | 4.05 | 4.09 | 3.94 | 3.95 | 3.95 | -2.47% | 318,726 |
| Sep 26, 2025 | 4.00 | 4.08 | 3.84 | 4.05 | 4.05 | 1.50% | 852,300 |
| Sep 25, 2025 | 4.14 | 4.21 | 3.97 | 3.99 | 3.99 | -3.62% | 337,512 |
| Sep 24, 2025 | 4.11 | 4.29 | 4.07 | 4.14 | 4.14 | 0.98% | 401,800 |
| Sep 23, 2025 | 4.14 | 4.14 | 4.03 | 4.10 | 4.10 | -1.20% | 421,400 |
| Sep 22, 2025 | 4.16 | 4.25 | 4.09 | 4.15 | 4.15 | -0.48% | 401,818 |
| Sep 19, 2025 | 4.29 | 4.38 | 4.08 | 4.17 | 4.17 | -2.80% | 1,995,959 |
| Sep 18, 2025 | 4.14 | 4.34 | 4.13 | 4.29 | 4.29 | 3.87% | 463,745 |
| Sep 17, 2025 | 4.15 | 4.35 | 4.09 | 4.13 | 4.13 | -0.72% | 357,300 |
| Sep 16, 2025 | 4.37 | 4.47 | 4.14 | 4.16 | 4.16 | -5.02% | 457,500 |
| Sep 15, 2025 | 4.36 | 4.42 | 4.23 | 4.38 | 4.38 | 0.23% | 357,334 |
| Sep 12, 2025 | 4.37 | 4.41 | 4.19 | 4.37 | 4.37 | 0.23% | 448,703 |
| Sep 11, 2025 | 4.30 | 4.42 | 4.24 | 4.36 | 4.36 | 1.40% | 343,575 |
| Sep 10, 2025 | 4.27 | 4.47 | 4.24 | 4.30 | 4.30 | 0.70% | 428,800 |
| Sep 9, 2025 | 4.27 | 4.32 | 4.12 | 4.27 | 4.27 | -1.16% | 402,300 |
| Sep 8, 2025 | 4.50 | 4.51 | 4.28 | 4.32 | 4.32 | -4.21% | 414,924 |
Page 1 of 16