Dark

ALMS
Alumis Inc. Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

7.74USD-1.023%(-0.08)6,393,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

7.84USD+0.256%(+0.02)1,367

After-hours

Sep 18, 2026 4:27:30 PM EDT

7.77USD+0.388%(+0.03)1,004

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	7.8300	7.9050	7.5350	7.7700	-0.639%	6,393,054	0.000%
2026-09-17	8.0300	8.1100	7.7550	7.8200	-1.511%	3,515,413	-0.639%
2026-09-16	8.4500	8.4700	7.7900	7.9400	-5.476%	4,800,650	-2.141%
2026-09-15	9.1800	9.2000	8.3100	8.4000	-8.894%	4,004,618	-7.500%
2026-09-14	9.2500	9.3562	9.0200	9.2200	+0.436%	4,028,057	-15.727%
2026-09-11	9.9900	10.1050	9.1400	9.1800	-7.273%	3,434,333	-15.359%
2026-09-10	10.5500	10.5500	9.6500	9.9000	+1.020%	4,732,149	-21.515%
2026-09-09	10.4900	10.6700	9.7701	9.8000	-7.372%	3,878,715	-20.714%
2026-09-08	11.0500	11.2180	10.2500	10.5800	-4.685%	4,491,240	-26.560%
2026-09-04	11.2300	11.6000	11.0100	11.1000	-2.289%	3,078,140	-30.000%
2026-09-03	10.3750	11.9200	10.3100	11.3600	+9.758%	7,550,084	-31.602%
2026-09-02	10.1550	10.7700	9.9501	10.3500	+9.293%	10,382,833	-24.928%
2026-09-01	9.9300	11.0600	8.7500	9.4700	-56.580%	28,399,012	-17.951%
2026-08-31	22.2900	22.5450	21.2800	21.8100	-2.547%	1,373,435	-64.374%
2026-08-28	22.8300	23.2800	22.3500	22.3800	-3.576%	655,336	-65.282%
2026-08-27	23.4900	24.1250	23.0800	23.2100	-1.736%	503,637	-66.523%
2026-08-26	24.1350	24.1350	23.1550	23.6200	-1.419%	642,630	-67.104%
2026-08-25	23.5200	24.0400	23.2350	23.9600	+4.038%	587,298	-67.571%
2026-08-24	23.6900	23.7400	22.4300	23.0300	-4.717%	850,804	-66.261%
2026-08-21	22.9800	24.6980	22.2100	24.1700	+5.731%	934,815	-67.853%
2026-08-20	23.7600	23.9300	22.0300	22.8600	-4.710%	949,390	-66.010%
2026-08-19	25.4800	25.9400	23.8400	23.9900	-3.577%	937,935	-67.612%
2026-08-18	25.2600	25.3200	24.3600	24.8800	-2.431%	661,654	-68.770%
2026-08-17	25.0500	25.7100	24.9000	25.5000	+0.751%	843,996	-69.529%
2026-08-14	23.1900	25.3800	23.1300	25.3100	+3.687%	1,217,495	-69.301%
2026-08-13	25.5900	25.8600	24.0600	24.4100	-4.462%	832,442	-68.169%
2026-08-12	25.5100	26.0015	24.8500	25.5500	+0.709%	991,904	-69.589%
2026-08-11	27.6800	27.6900	23.8000	25.3700	-7.846%	1,324,327	-69.373%
2026-08-10	27.3600	27.9400	27.0000	27.5300	-0.254%	458,966	-71.776%
2026-08-07	28.0000	28.1700	26.8400	27.6000	-0.719%	843,458	-71.848%
2026-08-06	27.1000	28.5572	27.1000	27.8000	+2.507%	653,458	-72.050%
2026-08-05	27.2400	27.9350	26.7000	27.1200	0.000%	630,541	-71.350%
2026-08-04	26.3500	27.3800	26.1800	27.1200	+3.828%	754,352	-71.350%
2026-08-03	27.6900	27.7000	25.2900	26.1200	-7.540%	1,387,984	-70.253%
2026-07-31	28.9500	29.2000	27.5650	28.2500	-2.418%	1,321,121	-72.496%
2026-07-30	26.9500	29.1500	26.7850	28.9500	+9.742%	992,199	-73.161%
2026-07-29	27.1600	27.4500	25.8000	26.3800	-2.405%	820,832	-70.546%
2026-07-28	27.3700	27.3700	26.0600	27.0300	-0.185%	782,565	-71.254%
2026-07-27	27.7900	29.2800	26.7200	27.0800	-3.286%	1,049,712	-71.307%
2026-07-24	28.4800	28.5050	26.9400	28.0000	-1.060%	1,164,915	-72.250%
2026-07-23	28.2400	28.6000	27.6900	28.3000	-1.770%	649,987	-72.544%
2026-07-22	29.5500	29.6000	28.2800	28.8100	-4.126%	813,442	-73.030%
2026-07-21	28.1600	30.1100	28.1200	30.0500	+7.398%	875,472	-74.143%
2026-07-20	28.5500	29.5700	27.9150	27.9800	-2.373%	694,593	-72.230%
2026-07-17	26.8700	28.9700	26.5800	28.6600	+5.252%	1,001,235	-72.889%
2026-07-16	28.7500	28.7600	26.8500	27.2300	-5.484%	1,283,293	-71.465%
2026-07-15	26.9200	28.9000	26.1450	28.8100	+5.609%	1,495,227	-73.030%
2026-07-14	27.9600	28.0200	26.6800	27.2800	-2.918%	1,987,300	-71.518%
2026-07-13	28.0700	28.3550	27.1800	28.1000	-0.742%	1,207,202	-72.349%
2026-07-10	30.2400	30.2400	27.4201	28.3100	-6.568%	930,690	-72.554%
2026-07-09	29.4500	30.7700	29.2900	30.3000	+1.883%	2,115,632	-74.356%
2026-07-08	29.0700	31.3500	29.0000	29.7400	+1.606%	2,714,465	-73.874%
2026-07-07	27.6800	29.7200	27.4550	29.2700	+7.334%	3,121,145	-73.454%
2026-07-06	26.3400	28.1050	25.9500	27.2700	+2.906%	1,405,177	-71.507%
2026-07-02	26.4600	26.5300	25.4812	26.5000	-0.526%	1,819,248	-70.679%
2026-07-01	27.6000	28.2050	26.1700	26.6400	-5.330%	1,209,697	-70.833%
2026-06-30	27.2500	28.6500	26.8000	28.1400	+3.685%	2,340,316	-72.388%
2026-06-29	26.4000	27.3600	25.8600	27.1400	+2.803%	1,701,254	-71.371%
2026-06-26	25.0100	26.5000	24.7100	26.4000	+5.473%	6,164,557	-70.568%
2026-06-25	24.4800	25.7700	24.3700	25.0300	+0.724%	1,117,308	-68.957%
2026-06-24	24.3500	25.0600	24.0500	24.8500	+1.387%	956,386	-68.732%
2026-06-23	24.0000	24.9600	23.4674	24.5100	-0.366%	1,185,461	-68.299%
2026-06-22	23.9600	24.9000	22.9600	24.6000	+5.083%	1,435,836	-68.415%
2026-06-18	23.8000	24.2050	22.8100	23.4100	+1.562%	1,883,737	-66.809%
2026-06-17	22.4800	23.9500	22.1850	23.0500	+3.271%	1,423,531	-66.291%
2026-06-16	23.0800	23.5000	21.9800	22.3200	-2.957%	888,819	-65.188%
2026-06-15	24.3900	24.8300	22.7000	23.0000	-4.762%	1,557,725	-66.217%
2026-06-12	20.9500	24.2900	20.9050	24.1500	+15.550%	2,247,108	-67.826%
2026-06-11	20.3600	21.4500	20.2000	20.9000	+4.187%	1,705,371	-62.823%
2026-06-10	20.0700	20.7800	19.8350	20.0600	+0.250%	1,184,441	-61.266%
2026-06-09	19.3200	20.0500	18.3600	20.0100	+5.371%	1,414,973	-61.169%
2026-06-08	19.8900	19.9700	18.7700	18.9900	-0.367%	1,711,875	-59.084%
2026-06-05	20.2600	21.0000	19.0350	19.0600	-6.523%	1,436,451	-59.234%
2026-06-04	20.0100	20.9900	19.9950	20.3900	+1.544%	729,548	-61.893%
2026-06-03	20.2200	20.4600	19.7500	20.0800	+0.200%	1,154,517	-61.305%
2026-06-02	20.0100	20.4100	19.6201	20.0400	-1.426%	1,510,836	-61.228%
2026-06-01	21.1000	21.6000	19.7200	20.3300	-5.880%	1,643,622	-61.781%
2026-05-29	21.3700	21.6499	20.9900	21.6000	+0.935%	1,024,627	-64.028%
2026-05-28	21.3100	21.4700	20.9900	21.4000	+0.328%	436,999	-63.692%
2026-05-27	22.3300	22.3700	21.1850	21.3300	-4.478%	822,308	-63.572%
2026-05-26	22.4400	22.5600	21.7300	22.3300	+1.408%	666,386	-65.204%
2026-05-22	22.2500	22.7200	21.7300	22.0200	-0.677%	567,311	-64.714%
2026-05-21	21.9000	22.4300	21.4800	22.1700	+0.590%	874,054	-64.953%
2026-05-20	22.0300	22.2000	21.2050	22.0400	+2.393%	761,938	-64.746%
2026-05-19	21.1100	22.0600	20.5300	21.5250	+1.773%	1,335,607	-63.902%
2026-05-18	23.0600	23.3900	20.5300	21.1500	-7.521%	1,281,353	-63.262%
2026-05-15	22.5500	24.7200	22.5000	22.8700	-7.146%	943,726	-66.025%
2026-05-14	24.3200	24.6700	23.5300	24.6300	-0.925%	507,103	-68.453%
2026-05-13	23.4200	25.3900	22.8000	24.8600	+5.742%	841,721	-68.745%
2026-05-12	23.5500	23.6100	22.9600	23.5100	-0.634%	602,398	-66.950%
2026-05-11	23.7000	25.1000	23.5000	23.6600	0.000%	962,797	-67.160%
2026-05-08	23.9500	24.3600	23.4400	23.6600	-0.421%	977,299	-67.160%
2026-05-07	25.4300	25.4500	23.6200	23.7600	-6.824%	923,935	-67.298%
2026-05-06	26.1700	26.5000	25.4600	25.5000	-2.411%	560,549	-69.529%
2026-05-05	25.7000	26.3300	25.2700	26.1300	+3.485%	997,303	-70.264%
2026-05-04	25.2100	26.4600	24.9973	25.2500	+0.278%	894,198	-69.228%
2026-05-01	24.8100	25.4400	24.3400	25.1800	+1.985%	799,534	-69.142%
2026-04-30	22.9300	24.7400	22.9300	24.6900	+7.864%	1,011,930	-68.530%
2026-04-29	23.8900	24.0450	22.8400	22.8900	-4.704%	1,065,099	-66.055%
2026-04-28	24.7800	25.6300	23.5800	24.0200	-2.949%	1,107,699	-67.652%
2026-04-27	24.2000	25.2600	24.0311	24.7500	-0.722%	1,057,692	-68.606%
2026-04-24	26.0400	26.1900	24.8300	24.9300	-4.078%	1,248,339	-68.833%
2026-04-23	26.2350	28.3100	25.8400	25.9900	+0.386%	1,777,231	-70.104%
2026-04-22	25.3300	26.1000	24.8500	25.8900	+3.643%	1,406,384	-69.988%
2026-04-21	24.8700	26.0800	24.5300	24.9800	+1.093%	1,695,764	-68.895%
2026-04-20	24.7700	25.0900	24.4900	24.7100	-1.120%	821,390	-68.555%
2026-04-17	25.6750	25.9100	24.8850	24.9900	-0.040%	1,179,177	-68.908%
2026-04-16	24.2000	25.8550	24.2000	25.0000	+3.477%	1,557,056	-68.920%
2026-04-15	23.1000	24.2000	22.9450	24.1600	+5.548%	1,254,452	-67.839%
2026-04-14	22.6300	23.6850	22.5300	22.8900	+1.643%	1,211,885	-66.055%
2026-04-13	23.0100	23.5000	22.2000	22.5200	-2.299%	1,238,942	-65.497%
2026-04-10	23.0400	23.4400	22.6500	23.0500	+0.480%	910,724	-66.291%
2026-04-09	22.4200	23.1900	22.2600	22.9400	+1.013%	975,142	-66.129%
2026-04-08	23.3400	23.7900	22.6500	22.7100	+1.793%	1,285,857	-65.786%
2026-04-07	21.7100	22.3100	21.0001	22.3100	+1.686%	1,126,422	-65.173%
2026-04-06	23.2800	23.3600	21.6600	21.9400	-6.119%	1,622,663	-64.585%
2026-04-02	21.9600	23.8900	21.6201	23.3700	+2.816%	1,412,367	-66.752%
2026-04-01	22.4900	24.3000	22.4800	22.7300	+3.177%	1,610,791	-65.816%
2026-03-31	20.2500	23.3526	20.2000	22.0300	+9.005%	2,772,095	-64.730%
2026-03-30	24.0000	24.6700	19.8600	20.2100	-18.508%	5,585,425	-61.554%
2026-03-27	26.0100	26.2550	24.2500	24.8000	-5.775%	1,549,749	-68.669%
2026-03-26	24.7200	26.4000	24.6550	26.3200	+6.086%	981,843	-70.479%
2026-03-25	23.4700	24.9400	23.4400	24.8100	+7.542%	1,854,768	-68.682%
2026-03-24	23.1900	23.3050	22.0791	23.0700	-1.241%	1,107,274	-66.320%
2026-03-23	24.8100	25.5600	22.9600	23.3600	-6.784%	2,100,304	-66.738%
2026-03-20	24.8400	25.2600	24.0000	25.0600	-1.261%	4,030,437	-68.994%
2026-03-19	24.9100	25.7100	24.5700	25.3800	-0.157%	719,747	-69.385%
2026-03-18	26.3300	26.3300	24.9001	25.4200	-3.014%	1,306,633	-69.434%
2026-03-17	26.1900	26.4600	25.0500	26.2100	+0.038%	1,488,047	-70.355%
2026-03-16	25.4000	26.3650	25.2700	26.2000	+5.603%	1,346,696	-70.344%
2026-03-13	25.5100	26.2600	24.5600	24.8100	-0.879%	1,292,676	-68.682%
2026-03-12	25.8900	26.2000	24.8800	25.0300	-4.973%	1,397,560	-68.957%
2026-03-11	28.1000	28.3580	26.0800	26.3400	-6.263%	1,006,973	-70.501%
2026-03-10	27.0600	28.4400	26.2250	28.1000	+4.694%	1,225,339	-72.349%
2026-03-09	26.9000	27.4500	25.4500	26.8400	-0.223%	1,812,120	-71.051%
2026-03-06	26.9900	27.9600	26.5110	26.9000	-2.677%	1,277,255	-71.115%
2026-03-05	28.5200	28.7200	26.4700	27.6400	-4.260%	1,301,675	-71.889%
2026-03-04	28.4100	29.3900	28.1872	28.8700	+2.558%	1,042,458	-73.086%
2026-03-03	28.7600	29.5450	27.7300	28.1500	-5.283%	962,578	-72.398%
2026-03-02	28.9700	30.0600	28.4600	29.7200	+0.101%	876,762	-73.856%
2026-02-27	29.7200	29.7650	29.0700	29.6900	-0.967%	2,048,611	-73.830%
2026-02-26	29.3050	30.0050	28.6200	29.9800	+2.007%	1,058,525	-74.083%
2026-02-25	28.8650	30.0300	28.6350	29.3900	+4.665%	1,092,050	-73.562%
2026-02-24	27.5500	28.6800	27.4500	28.0800	+1.555%	1,102,570	-72.329%
2026-02-23	28.3500	28.9200	27.0400	27.6500	-1.144%	1,430,744	-71.899%
2026-02-20	28.5500	28.9199	27.8200	27.9700	-4.229%	1,151,552	-72.220%
2026-02-19	27.5100	30.6000	27.1200	29.2050	+6.161%	3,012,951	-73.395%
2026-02-18	26.5800	27.6800	26.5800	27.5100	+3.499%	983,497	-71.756%
2026-02-17	26.1000	27.0750	25.7000	26.5800	+0.151%	936,913	-70.767%
2026-02-13	26.7700	28.0000	26.0000	26.5400	-0.970%	1,245,507	-70.723%
2026-02-12	25.6300	27.7900	24.8010	26.8000	+4.565%	1,440,354	-71.007%
2026-02-11	26.5500	27.2500	25.0500	25.6300	-3.610%	1,238,886	-69.684%
2026-02-10	26.1000	27.3199	26.0500	26.5900	+1.799%	973,093	-70.778%
2026-02-09	26.3900	26.3915	25.2000	26.1200	-0.267%	1,168,731	-70.253%
2026-02-06	26.9700	27.7844	26.0800	26.1900	-0.569%	1,463,150	-70.332%
2026-02-05	26.2300	27.6100	25.6994	26.3400	-0.038%	990,550	-70.501%
2026-02-04	27.0800	27.0800	25.5900	26.3500	-2.552%	731,233	-70.512%
2026-02-03	27.0000	27.2200	26.0200	27.0400	+2.347%	889,736	-71.265%
2026-02-02	24.4600	27.2500	24.2616	26.4200	+7.793%	1,892,267	-70.590%
2026-01-30	26.4200	26.6300	24.4400	24.5100	-8.681%	1,889,924	-68.299%
2026-01-29	27.5000	28.2900	26.6020	26.8400	-3.140%	1,105,612	-71.051%
2026-01-28	26.0000	28.1200	25.1350	27.7100	+6.577%	3,106,668	-71.960%
2026-01-27	26.2100	26.9610	25.5200	26.0000	-1.178%	1,246,901	-70.115%
2026-01-26	24.3000	26.6400	23.4500	26.3100	+7.300%	2,160,659	-70.468%
2026-01-23	26.2100	26.2700	24.4100	24.5200	-6.697%	2,405,038	-68.312%
2026-01-22	26.8900	27.0000	25.7700	26.2800	-1.499%	1,743,207	-70.434%
2026-01-21	26.3100	27.2000	25.6700	26.6800	+2.379%	1,847,060	-70.877%
2026-01-20	23.3200	26.3000	23.1800	26.0600	+9.220%	2,809,446	-70.184%
2026-01-16	23.9000	24.5400	23.3600	23.8600	-1.283%	1,580,239	-67.435%
2026-01-15	24.5000	25.1898	23.6500	24.1700	-0.698%	2,487,919	-67.853%
2026-01-14	22.1200	24.8300	21.8944	24.3400	+10.086%	4,068,332	-68.077%
2026-01-13	20.8500	23.0000	20.2000	22.1100	+4.836%	4,658,668	-64.858%
2026-01-12	19.5500	21.5600	19.5500	21.0900	+7.822%	4,200,757	-63.158%
2026-01-09	18.5000	19.9100	18.1000	19.5600	+7.591%	5,947,990	-60.276%
2026-01-08	18.2500	19.0000	17.4400	18.1800	+1.451%	9,889,956	-57.261%
2026-01-07	17.3900	18.5700	16.7000	17.9200	+10.413%	9,367,771	-56.641%
2026-01-06	22.2000	22.3000	15.2700	16.2300	+95.307%	65,139,260	-52.126%
2026-01-05	8.9000	8.9700	7.8500	8.3100	-7.203%	1,925,955	-6.498%
2026-01-02	9.7700	9.8650	8.6800	8.9550	-8.248%	976,223	-13.233%
2025-12-31	9.8200	9.9122	9.6700	9.7600	-1.215%	873,729	-20.389%
2025-12-30	10.4500	10.4850	9.6800	9.8800	-5.455%	912,332	-21.356%
2025-12-29	10.8800	11.1712	10.4400	10.4500	-4.740%	646,608	-25.646%
2025-12-26	11.3400	11.3400	10.8300	10.9700	-3.772%	702,609	-29.170%
2025-12-24	11.5700	11.6900	11.3500	11.4000	-0.437%	448,499	-31.842%
2025-12-23	11.0800	11.5481	11.0300	11.4500	+2.415%	644,713	-32.140%
2025-12-22	11.1700	11.5100	10.9900	11.1800	-0.974%	893,781	-30.501%
2025-12-19	11.0400	11.3700	10.9940	11.2900	+2.080%	1,497,957	-31.178%
2025-12-18	10.5900	11.7100	10.5900	11.0600	+4.537%	2,809,090	-29.747%
2025-12-17	11.3800	11.4700	10.4400	10.5800	-7.193%	676,129	-26.560%
2025-12-16	11.1600	11.4800	11.0000	11.4000	+0.796%	434,605	-31.842%
2025-12-15	11.5600	11.5950	11.1800	11.3100	-1.567%	1,107,434	-31.300%
2025-12-12	11.5700	11.7872	11.1320	11.4900	-1.034%	799,687	-32.376%
2025-12-11	12.1000	12.1900	11.3800	11.6100	-4.129%	1,092,504	-33.075%
2025-12-10	11.5000	12.4398	11.3300	12.1100	+5.949%	1,147,182	-35.838%
2025-12-09	11.1500	11.5700	10.7501	11.4300	+2.419%	961,605	-32.021%
2025-12-08	11.0000	11.4000	10.5100	11.1600	+0.360%	1,910,306	-30.376%
2025-12-05	8.5000	11.2951	8.4300	11.1200	+33.976%	4,350,229	-30.126%
2025-12-04	7.8000	8.4050	7.6300	8.3000	+5.867%	1,267,167	-6.386%
2025-12-03	7.4100	7.9699	7.4100	7.8400	+5.803%	1,401,254	-0.893%
2025-12-02	7.7500	7.9400	7.4000	7.4100	+0.816%	1,185,041	+4.858%
2025-12-01	7.4800	7.8400	7.3100	7.3500	-4.172%	1,015,763	+5.714%
2025-11-28	7.6900	7.7300	7.5600	7.6700	+0.393%	493,977	+1.304%
2025-11-26	7.4100	7.7800	7.3750	7.6400	+4.229%	1,155,753	+1.702%
2025-11-25	7.3700	7.4261	7.1000	7.3300	+0.411%	797,485	+6.003%
2025-11-24	7.4900	7.5000	6.9300	7.3000	0.000%	1,373,420	+6.438%
2025-11-21	6.8500	7.7500	6.6700	7.3000	+5.491%	2,424,118	+6.438%
2025-11-20	7.2500	7.4800	6.9100	6.9200	+5.327%	1,619,967	+12.283%
2025-11-19	6.3700	6.8200	6.2101	6.5700	+2.496%	1,620,677	+18.265%
2025-11-18	5.9500	6.4450	5.7160	6.4100	+14.978%	1,465,866	+21.217%
2025-11-17	5.5200	5.7300	5.4400	5.5750	+0.996%	1,187,588	+39.372%
2025-11-14	4.7500	5.6377	4.6000	5.5200	+4.545%	1,721,724	+40.761%
2025-11-13	5.1600	5.3600	5.1150	5.2800	+0.763%	1,476,667	+47.159%
2025-11-12	5.4000	5.4100	4.9501	5.2400	-1.132%	897,035	+48.282%
2025-11-11	5.0800	5.3995	5.0500	5.3000	+4.950%	1,042,788	+46.604%
2025-11-10	4.7500	5.1000	4.5850	5.0500	+6.992%	1,197,731	+53.861%
2025-11-07	4.6800	4.8400	4.4000	4.7200	0.000%	1,394,268	+64.619%
2025-11-06	4.5400	4.8450	4.5100	4.7200	+3.282%	872,544	+64.619%
2025-11-05	4.5700	4.7100	4.5200	4.5700	+0.440%	222,070	+70.022%
2025-11-04	4.4400	4.6500	4.4100	4.5500	-0.219%	788,577	+70.769%
2025-11-03	4.7100	4.7500	4.3850	4.5600	-4.000%	841,919	+70.395%
2025-10-31	4.6500	4.8000	4.6300	4.7500	+1.931%	329,587	+63.579%
2025-10-30	4.6800	4.8100	4.6100	4.6600	-1.062%	309,182	+66.738%
2025-10-29	4.8100	4.8500	4.6400	4.7100	-2.079%	586,723	+64.968%
2025-10-28	4.7700	4.8800	4.6450	4.8100	0.000%	409,121	+61.538%
2025-10-27	4.5100	4.8100	4.5100	4.8100	+6.652%	448,009	+61.538%
2025-10-24	4.6200	4.7200	4.5000	4.5100	-2.169%	352,914	+72.284%
2025-10-23	4.5000	4.6500	4.3700	4.6100	+2.673%	369,456	+68.547%
2025-10-22	4.6200	4.6200	4.4000	4.4900	-3.233%	499,889	+73.051%
2025-10-21	4.7400	4.8300	4.6050	4.6400	-2.521%	301,190	+67.457%
2025-10-20	4.5200	4.7700	4.5000	4.7600	+6.013%	604,595	+63.235%
2025-10-17	4.5000	4.6200	4.4000	4.4900	-2.603%	1,038,149	+73.051%
2025-10-16	4.8600	4.9050	4.6000	4.6100	-4.948%	496,816	+68.547%
2025-10-15	4.6500	4.8650	4.5800	4.8500	+4.752%	724,249	+60.206%
2025-10-14	4.5500	4.6850	4.3790	4.6300	+0.434%	461,850	+67.819%
2025-10-13	4.5000	4.7200	4.3800	4.6100	+3.829%	521,478	+68.547%
2025-10-10	4.5300	4.6600	4.2750	4.4400	-1.987%	770,895	+75.000%
2025-10-09	4.4200	4.6965	4.4200	4.5300	+2.257%	676,391	+71.523%
2025-10-08	4.5600	4.6650	4.3850	4.4300	-1.774%	1,065,746	+75.395%
2025-10-07	4.1200	4.5300	4.0800	4.5100	+9.466%	1,732,690	+72.284%
2025-10-06	4.0700	4.1765	3.9650	4.1200	+2.488%	1,018,424	+88.592%
2025-10-03	4.0000	4.0907	3.9950	4.0200	+1.515%	387,370	+93.284%
2025-10-02	4.0800	4.1479	3.9150	3.9600	-2.463%	547,789	+96.212%
2025-10-01	3.9600	4.1300	3.9400	4.0600	+1.754%	582,685	+91.379%
2025-09-30	3.9100	4.0050	3.7600	3.9900	+1.013%	374,082	+94.737%
2025-09-29	4.0500	4.0850	3.9400	3.9500	-2.469%	318,726	+96.709%
2025-09-26	4.0000	4.0800	3.8400	4.0500	+1.504%	852,273	+91.852%
2025-09-25	4.1400	4.2100	3.9650	3.9900	-3.623%	337,512	+94.737%
2025-09-24	4.1100	4.2900	4.0700	4.1400	+0.976%	401,786	+87.681%
2025-09-23	4.1400	4.1400	4.0300	4.1000	-1.205%	421,397	+89.512%
2025-09-22	4.1600	4.2500	4.0900	4.1500	-0.480%	401,818	+87.229%
2025-09-19	4.2900	4.3750	4.0800	4.1700	-2.797%	1,995,959	+86.331%
2025-09-18	4.1400	4.3400	4.1320	4.2900	+3.874%	463,745	+81.119%
2025-09-17	4.1500	4.3500	4.0900	4.1300	-0.721%	357,267	+88.136%
2025-09-16	4.3700	4.4700	4.1450	4.1600	-5.023%	457,466	+86.779%
2025-09-15	4.3600	4.4200	4.2300	4.3800	+0.229%	357,334	+77.397%
2025-09-12	4.3700	4.4091	4.1900	4.3700	+0.229%	448,703	+77.803%
2025-09-11	4.3000	4.4200	4.2400	4.3600	+1.395%	343,575	+78.211%
2025-09-10	4.2700	4.4650	4.2400	4.3000	+0.703%	428,798	+80.698%
2025-09-09	4.2700	4.3200	4.1150	4.2700	-1.157%	402,297	+81.967%
2025-09-08	4.5000	4.5150	4.2800	4.3200	-4.213%	414,924	+79.861%
2025-09-05	4.5600	4.6650	4.4100	4.5100	-1.957%	498,117	+72.284%
2025-09-04	4.6900	4.7600	4.3200	4.6000	-1.709%	573,634	+68.913%
2025-09-03	4.7300	4.8300	4.6516	4.6800	-0.426%	591,013	+66.026%
2025-09-02	4.6400	4.8000	4.6100	4.7000	+1.293%	663,129	+65.319%
2025-08-29	4.7500	4.7629	4.5700	4.6400	-1.277%	325,190	+67.457%
2025-08-28	4.9400	4.9782	4.6150	4.7000	-4.472%	607,922	+65.319%
2025-08-27	4.7900	4.9200	4.7200	4.9200	+2.929%	619,478	+57.927%
2025-08-26	4.8900	4.9000	4.6100	4.7800	-2.449%	605,139	+62.552%
2025-08-25	4.8500	5.0000	4.7900	4.9000	+1.240%	956,723	+58.571%
2025-08-22	4.6100	4.8683	4.6100	4.8400	+5.217%	693,197	+60.537%
2025-08-21	4.4100	4.6100	4.3300	4.6000	+4.308%	444,440	+68.913%
2025-08-20	4.5719	4.7000	4.3600	4.4100	-6.765%	597,489	+76.190%
2025-08-19	4.9000	4.9000	4.4500	4.7300	-2.474%	603,578	+64.271%
2025-08-18	4.7400	5.1310	4.7100	4.8500	+2.105%	1,133,983	+60.206%
2025-08-15	4.4500	4.7700	4.4422	4.7500	+8.200%	865,375	+63.579%
2025-08-14	4.1600	4.4500	4.0911	4.3900	-0.679%	546,805	+76.993%
2025-08-13	4.4500	4.5700	4.2100	4.4200	-0.897%	731,555	+75.792%
2025-08-12	4.3500	4.6550	4.2800	4.4600	+2.765%	1,130,712	+74.215%
2025-08-11	4.2500	4.4399	4.2500	4.3400	+0.930%	824,611	+79.032%
2025-08-08	4.2900	4.3900	4.1000	4.3000	-0.693%	718,447	+80.698%
2025-08-07	4.3600	4.4000	4.2400	4.3300	-0.915%	740,087	+79.446%
2025-08-06	4.1900	4.3900	4.1515	4.3700	+4.048%	480,739	+77.803%
2025-08-05	4.1100	4.2300	4.0650	4.2000	+2.689%	449,545	+85.000%
2025-08-04	4.1400	4.2200	4.0350	4.0900	-0.969%	446,310	+89.976%
2025-08-01	4.0700	4.2800	4.0000	4.1300	-0.242%	449,242	+88.136%
2025-07-31	4.1000	4.2700	4.0350	4.1400	+0.976%	507,203	+87.681%
2025-07-30	3.9500	4.2800	3.8700	4.1000	+3.797%	913,431	+89.512%
2025-07-29	4.0800	4.0831	3.8600	3.9500	-2.228%	1,196,953	+96.709%
2025-07-28	3.8700	4.0800	3.7500	4.0400	+4.124%	1,469,434	+92.327%
2025-07-25	4.1200	4.1396	3.8500	3.8800	+0.518%	660,811	+100.258%
2025-07-24	3.8300	4.1600	3.7700	3.8600	+0.521%	1,052,571	+101.295%
2025-07-23	3.3600	3.8600	3.3300	3.8400	+16.012%	1,295,861	+102.344%
2025-07-22	3.3300	3.4189	3.2450	3.3100	-0.301%	343,329	+134.743%
2025-07-21	3.4000	3.5100	3.3100	3.3200	-0.300%	429,402	+134.036%
2025-07-18	3.5600	3.5801	3.2800	3.3300	-5.128%	571,401	+133.333%
2025-07-17	3.4800	3.6600	3.4700	3.5100	+2.035%	607,685	+121.368%
2025-07-16	3.5500	3.6200	3.4100	3.4400	-1.433%	573,232	+125.872%
2025-07-15	3.5800	3.6700	3.4900	3.4900	-3.056%	432,190	+122.636%
2025-07-14	3.4600	3.7100	3.4600	3.6000	+2.273%	697,820	+115.833%
2025-07-11	3.5600	3.6500	3.5000	3.5200	-1.124%	489,143	+120.739%
2025-07-10	3.5000	3.6100	3.4600	3.5600	+1.714%	463,295	+118.258%
2025-07-09	3.5100	3.5887	3.4200	3.5000	+0.575%	523,013	+122.000%
2025-07-08	3.3300	3.5500	3.3300	3.4800	+5.136%	490,411	+123.276%
2025-07-07	3.3000	3.4100	3.2000	3.3100	-2.647%	556,139	+134.743%
2025-07-03	3.3100	3.5000	3.3000	3.4000	+3.659%	444,413	+128.529%
2025-07-02	3.0000	3.4701	3.0000	3.2800	+8.609%	1,266,158	+136.890%
2025-07-01	2.9800	3.2350	2.9200	3.0200	+0.667%	800,598	+157.285%
2025-06-30	3.0500	3.1950	2.9823	3.0000	-0.662%	792,159	+159.000%
2025-06-27	3.3000	3.3000	2.9800	3.0200	-8.485%	1,749,137	+157.285%
2025-06-26	2.9200	3.3000	2.9200	3.3000	+12.628%	1,373,253	+135.455%
2025-06-25	3.0000	3.0922	2.8000	2.9300	-2.658%	608,117	+165.188%
2025-06-24	2.8000	3.1100	2.7601	3.0100	+7.500%	969,721	+158.140%
2025-06-23	2.8200	2.9100	2.7700	2.8000	-2.098%	1,044,646	+177.500%
2025-06-20	3.0100	3.0999	2.8100	2.8600	-4.983%	1,600,280	+171.678%
2025-06-18	3.0600	3.1000	2.9300	3.0100	0.000%	849,866	+158.140%
2025-06-17	3.0600	3.1989	3.0100	3.0100	-3.834%	778,136	+158.140%
2025-06-16	3.1500	3.1664	3.0400	3.1300	-0.318%	575,867	+148.243%
2025-06-13	3.1700	3.2685	3.1000	3.1400	-1.258%	637,977	+147.452%
2025-06-12	3.2700	3.3700	3.1500	3.1800	-3.343%	817,401	+144.340%
2025-06-11	3.4000	3.4000	3.2700	3.2900	-2.083%	741,128	+136.170%
2025-06-10	3.4400	3.5703	3.3500	3.3600	-2.041%	812,307	+131.250%
2025-06-09	3.6000	3.7000	3.3700	3.4300	-4.457%	616,074	+126.531%
2025-06-06	3.3500	3.8500	3.3200	3.5900	+7.164%	997,949	+116.435%
2025-06-05	3.4000	3.5399	3.2510	3.3500	-1.760%	742,125	+131.940%
2025-06-04	3.4300	3.7700	3.3900	3.4100	-1.159%	561,559	+127.859%
2025-06-03	3.3000	3.7700	3.2500	3.4500	+4.863%	1,712,227	+125.217%
2025-06-02	3.6000	3.6000	3.2600	3.2900	-6.000%	1,315,157	+136.170%
2025-05-30	3.8400	3.9650	3.5000	3.5000	-10.486%	1,143,814	+122.000%
2025-05-29	4.0000	4.1000	3.7500	3.9100	-0.761%	1,188,834	+98.721%
2025-05-28	4.4200	4.4250	3.7301	3.9400	-11.461%	1,695,905	+97.208%
2025-05-27	4.8000	4.9400	4.2050	4.4500	-8.718%	1,352,540	+74.607%
2025-05-23	4.8800	4.9800	4.6917	4.8750	+0.723%	1,050,378	+59.385%
2025-05-22	4.5900	5.0800	4.2900	4.8400	+1.255%	1,841,537	+60.537%
2025-05-21	4.9500	6.1400	4.4500	4.7800	-2.049%	3,173,504	+62.552%
2025-05-20	5.9050	5.9050	4.8400	4.8800	-17.983%	1,901,530	+59.221%
2025-05-19	5.6300	6.1850	5.5102	5.9500	+5.872%	557,970	+30.588%
2025-05-16	5.3400	5.8990	5.1219	5.6200	+5.047%	682,580	+38.256%
2025-05-15	4.4900	5.4500	4.3200	5.3500	+18.625%	1,107,489	+45.234%
2025-05-14	4.7400	4.7400	4.3050	4.5100	+1.121%	751,739	+72.284%
2025-05-13	5.2400	5.2900	4.3900	4.4600	-15.048%	542,498	+74.215%
2025-05-12	5.3100	5.4881	5.0000	5.2500	+4.374%	296,116	+48.000%
2025-05-09	5.3400	5.5200	4.9400	5.0300	-5.451%	322,790	+54.473%
2025-05-08	4.8500	5.4600	4.7250	5.3200	+11.065%	748,418	+46.053%
2025-05-07	4.6800	4.8800	4.2800	4.7900	+10.115%	901,397	+62.213%
2025-05-06	4.3400	4.5527	4.1100	4.3500	-1.136%	355,306	+78.621%
2025-05-05	4.5300	5.4800	4.1600	4.4000	-4.139%	796,200	+76.591%
2025-05-02	3.8300	4.8400	3.8200	4.5900	+19.843%	906,667	+69.281%
2025-05-01	4.0500	4.2500	3.7900	3.8300	-7.488%	246,878	+102.872%
2025-04-30	4.2300	4.4784	4.0800	4.1400	-4.388%	179,467	+87.681%
2025-04-29	4.1000	4.5584	4.0200	4.3300	+5.097%	335,568	+79.446%
2025-04-28	4.3000	4.4100	4.1200	4.1200	-3.738%	130,588	+88.592%
2025-04-25	4.2900	4.4884	4.1600	4.2800	-0.696%	181,491	+81.542%
2025-04-24	4.6900	4.9300	4.2800	4.3100	-8.493%	533,513	+80.278%
2025-04-23	5.1000	5.4781	4.7000	4.7100	-5.231%	287,204	+64.968%
2025-04-22	4.8200	5.0300	4.6517	4.9700	+5.745%	329,094	+56.338%
2025-04-21	4.9000	5.0306	4.6450	4.7000	-6.000%	212,286	+65.319%
2025-04-17	5.0400	5.3100	4.8518	5.0000	-1.381%	289,149	+55.400%
2025-04-16	5.0000	5.2700	4.8501	5.0700	-0.783%	258,453	+53.254%
2025-04-15	5.3300	5.6500	4.9100	5.1100	-5.195%	354,609	+52.055%
2025-04-14	6.4800	6.5089	5.0150	5.3900	-16.821%	568,332	+44.156%
2025-04-11	7.0600	7.3774	6.0950	6.4800	-5.124%	302,590	+19.907%
2025-04-10	7.8500	7.9400	6.6100	6.8300	-15.050%	329,907	+13.763%
2025-04-09	7.1100	8.4500	6.7024	8.0400	+8.649%	576,256	-3.358%
2025-04-08	9.6300	9.7305	6.6900	7.4000	-26.514%	886,499	+5.000%
2025-04-07	9.9800	10.3600	7.3601	10.0700	+0.199%	771,291	-22.840%
2025-04-04	8.4800	10.4900	8.4500	10.0500	+17.681%	841,681	-22.687%
2025-04-03	8.7200	9.7000	7.6609	8.5400	-13.211%	596,148	-9.016%
2025-04-02	7.0700	10.4200	7.0100	9.8400	+35.912%	2,790,022	-21.037%
2025-04-01	6.1800	7.2500	6.1700	7.2400	+17.915%	1,125,324	+7.320%
2025-03-31	5.6500	6.1400	5.0717	6.1400	+8.865%	696,455	+26.547%

.dark-mode .kRSTKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRSTKq{ color: #333333; background-color: white; border: 2px solid #333333; }ALMSAlumis Inc. Common Stockstock NASDAQ

ALMS
Alumis Inc. Common Stock
stock NASDAQ