5 DAY PERFORMANCE
+80.12%
1 MONTH PERFORMANCE
+72.35%
3 MONTH PERFORMANCE
+4.77%
6 MONTH PERFORMANCE
-24.16%
YEAR-TO-DATE PERFORMANCE
+11.83%
Alumis Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.01 | $4.59 (-8.38%) | $5.01 | $4.58 | 92,176 | $251.02 M |
| 03/12/2025 | $4.70 | $5.00 (6.38%) | $5.01 | $4.53 | 106,587 | $268.76 M |
| 03/11/2025 | $4.66 | $4.79 (2.79%) | $4.97 | $4.56 | 155,148 | $257.47 M |
| 03/10/2025 | $4.70 | $4.85 (3.19%) | $4.91 | $4.57 | 113,649 | $260.70 M |
| 03/07/2025 | $5.02 | $4.88 (-2.79%) | $5.05 | $4.76 | 100,209 | $262.31 M |
| 03/06/2025 | $4.70 | $5.10 (8.51%) | $5.21 | $4.62 | 165,846 | $274.14 M |
| 03/05/2025 | $4.60 | $4.72 (2.61%) | $4.84 | $4.44 | 155,542 | $253.71 M |
| 03/04/2025 | $4.50 | $4.59 (2%) | $4.67 | $4.48 | 92,200 | $246.72 M |
| 03/03/2025 | $4.70 | $4.54 (-3.4%) | $4.88 | $4.48 | 113,004 | $244.04 M |
| 02/28/2025 | $4.65 | $4.65 (0%) | $4.83 | $4.36 | 235,300 | $249.95 M |
| 02/27/2025 | $4.73 | $4.67 (-1.27%) | $4.86 | $4.64 | 119,600 | $251.02 M |
| 02/26/2025 | $4.90 | $4.57 (-6.73%) | $4.98 | $4.46 | 146,800 | $245.65 M |
| 02/25/2025 | $5.11 | $4.85 (-5.09%) | $5.39 | $4.74 | 218,726 | $260.70 M |
| 02/24/2025 | $5.23 | $5.24 (0.19%) | $5.60 | $5.12 | 216,628 | $281.66 M |
| 02/21/2025 | $5.13 | $5.17 (0.78%) | $5.60 | $5.12 | 458,151 | $277.90 M |
| 02/20/2025 | $5.00 | $5.13 (2.6%) | $5.30 | $5.00 | 192,125 | $275.75 M |
| 02/19/2025 | $5.00 | $5.10 (2%) | $5.20 | $4.92 | 144,500 | $274.14 M |
| 02/18/2025 | $5.27 | $5.06 (-3.98%) | $5.28 | $4.96 | 266,240 | $271.99 M |
| 02/14/2025 | $5.02 | $5.21 (3.78%) | $5.34 | $4.96 | 115,200 | $280.05 M |
| 02/13/2025 | $5.00 | $5.10 (2%) | $5.23 | $4.93 | 164,348 | $274.14 M |
| 02/12/2025 | $4.83 | $5.03 (4.14%) | $5.17 | $4.83 | 166,115 | $270.37 M |
| 02/11/2025 | $5.00 | $5.01 (0.2%) | $5.15 | $4.76 | 390,300 | $269.30 M |
| 02/10/2025 | $5.60 | $4.82 (-13.93%) | $5.75 | $4.74 | 425,252 | $259.09 M |
| 02/07/2025 | $5.33 | $5.67 (6.38%) | $6.20 | $4.86 | 1.47 M | $304.78 M |
| 02/06/2025 | $7.24 | $6.59 (-8.98%) | $7.24 | $6.52 | 204,524 | $354.23 M |
| 02/05/2025 | $7.50 | $7.13 (-4.93%) | $7.63 | $7.10 | 146,323 | $383.25 M |
| 02/04/2025 | $7.39 | $7.45 (0.81%) | $7.52 | $7.21 | 75,800 | $400.45 M |
| 02/03/2025 | $7.40 | $7.44 (0.54%) | $7.59 | $7.27 | 121,398 | $399.92 M |
| 01/31/2025 | $6.62 | $7.48 (12.99%) | $7.79 | $6.62 | 227,000 | $402.07 M |
| 01/30/2025 | $6.80 | $6.72 (-1.18%) | $7.11 | $6.66 | 308,800 | $361.21 M |
| 01/29/2025 | $6.66 | $6.53 (-1.95%) | $6.84 | $6.29 | 141,846 | $351.00 M |
| 01/28/2025 | $6.55 | $6.61 (0.92%) | $6.83 | $6.41 | 117,200 | $355.30 M |
| 01/27/2025 | $6.69 | $6.75 (0.9%) | $7.02 | $6.49 | 229,400 | $362.83 M |
| 01/24/2025 | $6.65 | $6.68 (0.45%) | $6.76 | $6.50 | 257,500 | $359.06 M |
| 01/23/2025 | $6.79 | $6.57 (-3.24%) | $6.97 | $6.40 | 640,730 | $353.15 M |
| 01/22/2025 | $7.37 | $6.90 (-6.38%) | $7.75 | $6.78 | 266,700 | $370.89 M |
| 01/21/2025 | $7.66 | $7.41 (-3.26%) | $7.74 | $7.24 | 123,025 | $398.30 M |
| 01/17/2025 | $7.86 | $7.66 (-2.54%) | $7.86 | $7.50 | 79,900 | $411.74 M |
| 01/16/2025 | $7.77 | $7.79 (0.26%) | $7.89 | $7.59 | 43,300 | $418.73 M |
| 01/15/2025 | $7.70 | $7.73 (0.39%) | $7.80 | $7.39 | 61,200 | $415.50 M |
| 01/14/2025 | $7.19 | $7.64 (6.26%) | $7.64 | $6.98 | 70,300 | $410.67 M |
| 01/13/2025 | $6.91 | $7.20 (4.2%) | $7.41 | $6.76 | 84,324 | $387.02 M |
| 01/10/2025 | $7.59 | $7.00 (-7.77%) | $7.59 | $6.75 | 208,522 | $376.27 M |
| 01/08/2025 | $8.06 | $7.69 (-4.59%) | $8.06 | $7.48 | 73,400 | $413.35 M |
| 01/07/2025 | $8.61 | $8.05 (-6.5%) | $8.84 | $8.02 | 87,000 | $432.71 M |
| 01/06/2025 | $8.50 | $8.79 (3.41%) | $9.07 | $8.39 | 114,121 | $472.48 M |
| 01/03/2025 | $8.16 | $8.45 (3.55%) | $8.56 | $8.13 | 83,508 | $454.21 M |
| 01/02/2025 | $7.92 | $8.22 (3.79%) | $8.63 | $7.92 | 68,004 | $441.84 M |
| 12/31/2024 | $7.46 | $7.86 (5.36%) | $8.19 | $7.46 | 104,038 | $422.49 M |
| 12/30/2024 | $8.30 | $7.52 (-9.4%) | $8.49 | $7.46 | 196,400 | $404.22 M |
| 12/27/2024 | $8.20 | $8.06 (-1.71%) | $8.88 | $7.75 | 145,300 | $433.24 M |
| 12/26/2024 | $8.04 | $8.41 (4.6%) | $8.92 | $7.64 | 119,200 | $452.06 M |
| 12/24/2024 | $8.31 | $8.04 (-3.25%) | $8.31 | $7.91 | 44,241 | $432.17 M |
| 12/23/2024 | $8.93 | $8.37 (-6.27%) | $8.98 | $8.32 | 126,616 | $449.91 M |
| 12/20/2024 | $8.51 | $8.82 (3.64%) | $8.92 | $8.29 | 404,401 | $474.09 M |
| 12/19/2024 | $8.43 | $8.63 (2.37%) | $9.04 | $8.31 | 227,800 | $463.88 M |
| 12/18/2024 | $8.80 | $8.43 (-4.2%) | $9.14 | $8.43 | 98,527 | $453.13 M |
| 12/17/2024 | $8.61 | $8.74 (1.51%) | $9.20 | $8.61 | 89,200 | $469.79 M |
| 12/16/2024 | $8.25 | $8.58 (4%) | $8.77 | $8.25 | 71,200 | $461.19 M |
| 12/13/2024 | $8.50 | $8.39 (-1.29%) | $8.66 | $8.29 | 76,812 | $450.98 M |
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.
