5 DAY PERFORMANCE
+9.51%
1 MONTH PERFORMANCE
+25.42%
3 MONTH PERFORMANCE
+8.23%
6 MONTH PERFORMANCE
+144.67%
YEAR-TO-DATE PERFORMANCE
+175.00%
1 YEAR PERFORMANCE
+788.74%
Alumis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $25.01 | $26.40 (5.56%) | $26.50 | $24.71 | 6.16 M | $3.30 B |
| 06/25/2026 | $24.48 | $25.03 (2.25%) | $25.77 | $24.37 | 1.12 M | $3.13 B |
| 06/24/2026 | $24.35 | $24.85 (2.05%) | $25.06 | $24.05 | 956.40 K | $3.11 B |
| 06/23/2026 | $24.00 | $24.51 (2.13%) | $24.96 | $23.47 | 1.19 M | $3.06 B |
| 06/22/2026 | $23.96 | $24.60 (2.67%) | $24.90 | $22.96 | 1.44 M | $3.08 B |
| 06/18/2026 | $23.80 | $23.41 (-1.64%) | $24.21 | $22.81 | 1.88 M | $2.93 B |
| 06/17/2026 | $22.48 | $23.05 (2.54%) | $23.95 | $22.19 | 1.42 M | $2.88 B |
| 06/16/2026 | $23.08 | $22.32 (-3.29%) | $23.50 | $21.98 | 888.82 K | $2.79 B |
| 06/15/2026 | $24.39 | $23.00 (-5.7%) | $24.83 | $22.70 | 1.56 M | $2.88 B |
| 06/12/2026 | $20.95 | $24.15 (15.27%) | $24.29 | $20.91 | 2.25 M | $3.02 B |
| 06/11/2026 | $20.36 | $20.90 (2.65%) | $21.45 | $20.20 | 1.71 M | $2.61 B |
| 06/10/2026 | $20.07 | $20.06 (-0.05%) | $20.78 | $19.84 | 1.18 M | $2.51 B |
| 06/09/2026 | $19.32 | $20.01 (3.57%) | $20.05 | $18.36 | 1.42 M | $2.50 B |
| 06/08/2026 | $19.89 | $18.99 (-4.52%) | $19.97 | $18.77 | 1.71 M | $2.37 B |
| 06/05/2026 | $20.26 | $19.06 (-5.92%) | $21.00 | $19.04 | 1.44 M | $2.38 B |
| 06/04/2026 | $20.01 | $20.39 (1.9%) | $20.99 | $20.00 | 729.55 K | $2.55 B |
| 06/03/2026 | $20.22 | $20.08 (-0.69%) | $20.46 | $19.75 | 1.15 M | $2.51 B |
| 06/02/2026 | $20.01 | $20.04 (0.15%) | $20.41 | $19.62 | 1.51 M | $2.51 B |
| 06/01/2026 | $21.10 | $20.33 (-3.65%) | $21.60 | $19.72 | 1.64 M | $2.54 B |
| 05/29/2026 | $21.37 | $21.60 (1.08%) | $21.65 | $20.99 | 1.02 M | $2.70 B |
| 05/28/2026 | $21.31 | $21.40 (0.42%) | $21.47 | $20.99 | 437.00 K | $2.68 B |
| 05/27/2026 | $22.33 | $21.33 (-4.48%) | $22.37 | $21.19 | 822.31 K | $2.67 B |
| 05/26/2026 | $22.44 | $22.33 (-0.49%) | $22.56 | $21.73 | 666.39 K | $2.79 B |
| 05/22/2026 | $22.25 | $22.02 (-1.03%) | $22.72 | $21.73 | 567.31 K | $2.75 B |
| 05/21/2026 | $21.90 | $22.17 (1.23%) | $22.43 | $21.48 | 874.17 K | $2.77 B |
| 05/20/2026 | $22.03 | $22.04 (0.05%) | $22.20 | $21.21 | 761.94 K | $2.76 B |
| 05/19/2026 | $21.11 | $21.53 (1.99%) | $22.06 | $20.53 | 1.34 M | $2.69 B |
| 05/18/2026 | $23.06 | $21.15 (-8.28%) | $23.39 | $20.53 | 1.28 M | $2.64 B |
| 05/15/2026 | $22.55 | $22.87 (1.42%) | $24.72 | $22.50 | 943.73 K | $2.86 B |
| 05/14/2026 | $24.32 | $24.63 (1.27%) | $24.67 | $23.53 | 507.10 K | $3.08 B |
| 05/13/2026 | $23.42 | $24.86 (6.15%) | $25.39 | $22.80 | 841.72 K | $3.11 B |
| 05/12/2026 | $23.55 | $23.51 (-0.17%) | $23.61 | $22.96 | 602.50 K | $2.94 B |
| 05/11/2026 | $23.70 | $23.66 (-0.17%) | $25.10 | $23.50 | 962.80 K | $2.96 B |
| 05/08/2026 | $23.95 | $23.66 (-1.21%) | $24.36 | $23.44 | 977.30 K | $2.96 B |
| 05/07/2026 | $25.43 | $23.76 (-6.57%) | $25.45 | $23.62 | 923.94 K | $2.97 B |
| 05/06/2026 | $26.17 | $25.50 (-2.56%) | $26.50 | $25.46 | 560.55 K | $3.19 B |
| 05/05/2026 | $25.70 | $26.13 (1.67%) | $26.33 | $25.27 | 997.30 K | $3.27 B |
| 05/04/2026 | $25.21 | $25.25 (0.16%) | $26.46 | $25.00 | 894.20 K | $3.16 B |
| 05/01/2026 | $24.81 | $25.18 (1.49%) | $25.44 | $24.34 | 799.53 K | $3.15 B |
| 04/30/2026 | $22.93 | $24.69 (7.68%) | $24.74 | $22.93 | 1.01 M | $3.09 B |
| 04/29/2026 | $23.89 | $22.89 (-4.19%) | $24.05 | $22.84 | 1.07 M | $2.86 B |
| 04/28/2026 | $24.78 | $24.02 (-3.07%) | $25.63 | $23.58 | 1.11 M | $3.00 B |
| 04/27/2026 | $24.20 | $24.75 (2.27%) | $25.26 | $24.03 | 1.06 M | $3.10 B |
| 04/24/2026 | $26.04 | $24.93 (-4.26%) | $26.19 | $24.83 | 1.25 M | $3.12 B |
| 04/23/2026 | $26.24 | $25.99 (-0.95%) | $28.31 | $25.84 | 1.78 M | $3.25 B |
| 04/22/2026 | $25.33 | $25.89 (2.21%) | $26.10 | $24.85 | 1.41 M | $3.24 B |
| 04/21/2026 | $24.87 | $24.98 (0.44%) | $26.08 | $24.53 | 1.70 M | $3.12 B |
| 04/20/2026 | $24.77 | $24.71 (-0.24%) | $25.09 | $24.49 | 821.39 K | $3.09 B |
| 04/17/2026 | $25.68 | $24.99 (-2.69%) | $25.91 | $24.89 | 1.18 M | $3.13 B |
| 04/16/2026 | $24.20 | $25.00 (3.31%) | $25.86 | $24.20 | 1.56 M | $3.13 B |
| 04/15/2026 | $23.10 | $24.16 (4.59%) | $24.20 | $22.95 | 1.25 M | $3.02 B |
| 04/14/2026 | $22.63 | $22.89 (1.15%) | $23.69 | $22.53 | 1.21 M | $2.86 B |
| 04/13/2026 | $23.01 | $22.52 (-2.13%) | $23.50 | $22.20 | 1.24 M | $2.82 B |
| 04/10/2026 | $23.04 | $23.05 (0.04%) | $23.44 | $22.65 | 911.20 K | $2.88 B |
| 04/09/2026 | $22.42 | $22.94 (2.32%) | $23.19 | $22.26 | 975.15 K | $2.87 B |
| 04/08/2026 | $23.34 | $22.71 (-2.7%) | $23.79 | $22.65 | 1.29 M | $2.84 B |
| 04/07/2026 | $21.71 | $22.31 (2.76%) | $22.31 | $21.00 | 1.13 M | $2.79 B |
| 04/06/2026 | $23.28 | $21.94 (-5.76%) | $23.36 | $21.66 | 1.62 M | $2.74 B |
| 04/02/2026 | $21.96 | $23.37 (6.42%) | $23.89 | $21.62 | 1.41 M | $2.92 B |
| 04/01/2026 | $22.49 | $22.73 (1.07%) | $24.30 | $22.48 | 1.61 M | $2.84 B |
| 03/31/2026 | $20.25 | $22.03 (8.79%) | $23.35 | $20.20 | 2.77 M | $2.75 B |
| 03/30/2026 | $24.00 | $20.21 (-15.79%) | $24.67 | $19.86 | 5.59 M | $2.53 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.
