Skip to main content
ALMS logo

Alumis Inc.

ALMSNASDAQHealthcareBiotechnology

$6.12Today:- (-)1Y +40.53%

As of Oct 16, 2026 close

Market cap
$810.87M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.37$31.35
Volume (live)
-
Avg. volume (3M)
2.92M

Alumis (ALMS) Historical Stock Prices

Analyze Alumis (ALMS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alumis (ALMS) Interactive Price Chart

Interactive historical price chart showing Alumis stock price movements and trends across multiple time periods.

Loading chart...

ALMS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ALMS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20266.316.316.016.126.122.50M
Oct 15, 20266.116.506.086.316.312.79M
Oct 14, 20266.476.556.016.066.062.30M
Oct 13, 20267.017.016.546.566.561.90M
Oct 12, 20267.137.316.977.067.061.60M
Oct 9, 20267.047.296.907.167.161.37M
Oct 8, 20266.667.026.616.976.972.85M
Oct 7, 20266.826.956.716.776.772.17M
Oct 6, 20266.896.956.646.936.931.75M
Oct 5, 20266.997.176.786.846.843.87M
Oct 2, 20267.287.316.636.856.852.62M
Oct 1, 20267.407.487.157.217.212.13M
Sep 30, 20267.357.557.157.397.391.40M
Sep 29, 20267.167.417.137.297.291.67M
Sep 28, 20267.107.226.837.167.162.25M
Sep 25, 20267.337.387.047.107.101.72M
Sep 24, 20267.437.457.227.297.292.61M
Sep 23, 20268.038.077.317.447.442.69M
Sep 22, 20268.018.147.678.118.112.52M
Sep 21, 20267.827.927.567.907.902.43M
Sep 18, 20267.837.917.547.777.776.39M
Sep 17, 20268.038.117.757.827.823.52M
Sep 16, 20268.458.477.797.947.944.80M
Sep 15, 20269.189.208.318.408.404.00M
Sep 14, 20269.259.369.029.229.224.03M
Sep 11, 20269.9910.119.149.189.183.43M
Sep 10, 202610.5510.559.659.909.904.73M
Sep 9, 202610.4910.679.779.809.803.88M
Sep 8, 202611.0511.2210.2510.5810.584.49M
Sep 4, 202611.2311.6011.0111.1011.103.08M
Sep 3, 202610.3811.9210.3111.3611.367.55M
Sep 2, 202610.1510.779.9510.3510.3510.38M
Sep 1, 20269.9311.068.759.479.4728.40M
Aug 31, 202622.2922.5521.2821.8121.811.37M
Aug 28, 202622.8323.2822.3522.3822.38655.34K
Aug 27, 202623.4924.1323.0823.2123.21503.64K
Aug 26, 202624.1424.1423.1623.6223.62642.63K
Aug 25, 202623.5224.0423.2323.9623.96587.30K
Aug 24, 202623.6923.7422.4323.0323.03850.80K
Aug 21, 202622.9824.7022.2124.1724.17934.81K
Aug 20, 202623.7623.9322.0322.8622.86949.39K
Aug 19, 202625.4825.9423.8423.9923.99937.93K
Aug 18, 202625.2625.3224.3624.8824.88661.65K
Aug 17, 202625.0525.7124.9025.5025.50844.00K
Aug 14, 202623.1925.3823.1325.3125.311.22M
Aug 13, 202625.5925.8624.0624.4124.41832.44K
Aug 12, 202625.5126.0024.8525.5525.55991.90K
Aug 11, 202627.6827.6923.8025.3725.371.32M
Aug 10, 202627.3627.9427.0027.5327.53458.96K
Aug 7, 202628.0028.1726.8427.6027.60843.46K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.