5 DAY PERFORMANCE
+291.82%
1 MONTH PERFORMANCE
+173.88%
3 MONTH PERFORMANCE
-11.42%
6 MONTH PERFORMANCE
+17.00%
YEAR-TO-DATE PERFORMANCE
+175.00%
1 YEAR PERFORMANCE
+492.49%
Alumis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.66 | $6.97 (4.65%) | $7.02 | $6.61 | 2.85 M | $890.00 M |
| 10/07/2026 | $6.82 | $6.77 (-0.73%) | $6.95 | $6.71 | 2.17 M | $864.46 M |
| 10/06/2026 | $6.89 | $6.93 (0.58%) | $6.95 | $6.64 | 1.75 M | $884.89 M |
| 10/05/2026 | $6.99 | $6.84 (-2.15%) | $7.17 | $6.78 | 3.87 M | $873.40 M |
| 10/02/2026 | $7.28 | $6.85 (-5.91%) | $7.31 | $6.64 | 2.62 M | $874.68 M |
| 10/01/2026 | $7.40 | $7.21 (-2.57%) | $7.48 | $7.15 | 2.13 M | $920.65 M |
| 09/30/2026 | $7.35 | $7.39 (0.54%) | $7.56 | $7.15 | 1.40 M | $943.63 M |
| 09/29/2026 | $7.16 | $7.29 (1.82%) | $7.41 | $7.13 | 1.67 M | $930.86 M |
| 09/28/2026 | $7.10 | $7.16 (0.85%) | $7.22 | $6.83 | 2.25 M | $914.26 M |
| 09/25/2026 | $7.33 | $7.10 (-3.14%) | $7.38 | $7.04 | 1.72 M | $906.60 M |
| 09/24/2026 | $7.43 | $7.29 (-1.88%) | $7.45 | $7.22 | 2.61 M | $930.86 M |
| 09/23/2026 | $8.03 | $7.44 (-7.35%) | $8.07 | $7.31 | 2.69 M | $950.02 M |
| 09/22/2026 | $8.01 | $8.11 (1.25%) | $8.14 | $7.67 | 2.52 M | $1.04 B |
| 09/21/2026 | $7.82 | $7.90 (1.02%) | $7.92 | $7.56 | 2.43 M | $1.01 B |
| 09/18/2026 | $7.83 | $7.77 (-0.77%) | $7.91 | $7.54 | 6.39 M | $992.15 M |
| 09/17/2026 | $8.03 | $7.82 (-2.62%) | $8.11 | $7.76 | 3.52 M | $998.54 M |
| 09/16/2026 | $8.45 | $7.94 (-6.04%) | $8.47 | $7.79 | 4.80 M | $1.01 B |
| 09/15/2026 | $9.18 | $8.40 (-8.5%) | $9.20 | $8.31 | 4.00 M | $1.07 B |
| 09/14/2026 | $9.25 | $9.22 (-0.32%) | $9.36 | $9.02 | 4.03 M | $1.18 B |
| 09/11/2026 | $9.99 | $9.18 (-8.11%) | $10.11 | $9.14 | 3.43 M | $1.17 B |
| 09/10/2026 | $10.55 | $9.90 (-6.16%) | $10.55 | $9.65 | 4.73 M | $1.26 B |
| 09/09/2026 | $10.49 | $9.80 (-6.58%) | $10.67 | $9.77 | 3.88 M | $1.25 B |
| 09/08/2026 | $11.05 | $10.58 (-4.25%) | $11.22 | $10.25 | 4.49 M | $1.35 B |
| 09/04/2026 | $11.23 | $11.10 (-1.16%) | $11.60 | $11.01 | 3.08 M | $1.42 B |
| 09/03/2026 | $10.38 | $11.36 (9.44%) | $11.92 | $10.31 | 7.55 M | $1.45 B |
| 09/02/2026 | $10.15 | $10.35 (1.97%) | $10.77 | $9.95 | 10.38 M | $1.32 B |
| 09/01/2026 | $9.93 | $9.47 (-4.63%) | $11.06 | $8.75 | 28.40 M | $1.21 B |
| 08/31/2026 | $22.29 | $21.81 (-2.15%) | $22.55 | $21.28 | 1.37 M | $2.78 B |
| 08/28/2026 | $22.83 | $22.38 (-1.97%) | $23.28 | $22.35 | 655.34 K | $2.86 B |
| 08/27/2026 | $23.49 | $23.21 (-1.19%) | $24.13 | $23.08 | 503.64 K | $2.96 B |
| 08/26/2026 | $24.14 | $23.62 (-2.15%) | $24.14 | $23.16 | 642.63 K | $3.02 B |
| 08/25/2026 | $23.52 | $23.96 (1.87%) | $24.04 | $23.24 | 587.30 K | $3.06 B |
| 08/24/2026 | $23.69 | $23.03 (-2.79%) | $23.74 | $22.43 | 850.80 K | $2.94 B |
| 08/21/2026 | $22.98 | $24.17 (5.18%) | $24.70 | $22.21 | 934.81 K | $3.09 B |
| 08/20/2026 | $23.76 | $22.86 (-3.79%) | $23.93 | $22.03 | 949.39 K | $2.92 B |
| 08/19/2026 | $25.48 | $23.99 (-5.85%) | $25.94 | $23.84 | 937.93 K | $3.06 B |
| 08/18/2026 | $25.26 | $24.88 (-1.5%) | $25.32 | $24.36 | 661.70 K | $3.18 B |
| 08/17/2026 | $25.05 | $25.50 (1.8%) | $25.71 | $24.90 | 844.00 K | $3.26 B |
| 08/14/2026 | $23.19 | $25.31 (9.14%) | $25.38 | $23.13 | 1.22 M | $3.23 B |
| 08/13/2026 | $25.59 | $24.41 (-4.61%) | $25.86 | $24.06 | 832.44 K | $3.12 B |
| 08/12/2026 | $25.51 | $25.55 (0.16%) | $26.00 | $24.85 | 991.90 K | $3.26 B |
| 08/11/2026 | $27.68 | $25.37 (-8.35%) | $27.69 | $23.80 | 1.32 M | $3.24 B |
| 08/10/2026 | $27.36 | $27.53 (0.62%) | $27.94 | $27.00 | 458.97 K | $3.52 B |
| 08/07/2026 | $28.00 | $27.60 (-1.43%) | $28.17 | $26.84 | 843.50 K | $3.45 B |
| 08/06/2026 | $27.10 | $27.80 (2.58%) | $28.56 | $27.10 | 653.50 K | $3.48 B |
| 08/05/2026 | $27.24 | $27.12 (-0.44%) | $27.94 | $26.70 | 630.54 K | $3.39 B |
| 08/04/2026 | $26.35 | $27.12 (2.92%) | $27.38 | $26.18 | 754.40 K | $3.39 B |
| 08/03/2026 | $27.69 | $26.12 (-5.67%) | $27.70 | $25.29 | 1.39 M | $3.27 B |
| 07/31/2026 | $28.95 | $28.25 (-2.42%) | $29.20 | $27.57 | 1.32 M | $3.53 B |
| 07/30/2026 | $26.95 | $28.95 (7.42%) | $29.15 | $26.79 | 992.20 K | $3.62 B |
| 07/29/2026 | $27.16 | $26.38 (-2.87%) | $27.45 | $25.80 | 820.83 K | $3.30 B |
| 07/28/2026 | $27.37 | $27.03 (-1.24%) | $27.37 | $26.06 | 782.56 K | $3.38 B |
| 07/27/2026 | $27.79 | $27.08 (-2.55%) | $29.28 | $26.72 | 1.05 M | $3.39 B |
| 07/24/2026 | $28.48 | $28.00 (-1.69%) | $28.51 | $26.94 | 1.16 M | $3.50 B |
| 07/23/2026 | $28.24 | $28.30 (0.21%) | $28.60 | $27.69 | 650.00 K | $3.54 B |
| 07/22/2026 | $29.55 | $28.81 (-2.5%) | $29.60 | $28.28 | 813.44 K | $3.60 B |
| 07/21/2026 | $28.16 | $30.05 (6.71%) | $30.11 | $28.12 | 875.50 K | $3.76 B |
| 07/20/2026 | $28.55 | $27.98 (-2%) | $29.57 | $27.92 | 694.59 K | $3.50 B |
| 07/17/2026 | $26.87 | $28.66 (6.66%) | $28.97 | $26.58 | 1.00 M | $3.58 B |
| 07/16/2026 | $28.75 | $27.23 (-5.29%) | $28.76 | $26.85 | 1.28 M | $3.41 B |
| 07/15/2026 | $26.92 | $28.81 (7.02%) | $28.90 | $26.15 | 1.50 M | $3.60 B |
| 07/14/2026 | $27.96 | $27.28 (-2.43%) | $28.02 | $26.68 | 1.99 M | $3.41 B |
| 07/13/2026 | $28.07 | $28.10 (0.11%) | $28.36 | $27.18 | 1.21 M | $3.51 B |
| 07/10/2026 | $30.24 | $28.31 (-6.38%) | $30.24 | $27.42 | 930.70 K | $3.54 B |
| 07/09/2026 | $29.45 | $30.30 (2.89%) | $30.77 | $29.29 | 2.12 M | $3.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
