5 DAY PERFORMANCE
+13.44%
1 MONTH PERFORMANCE
+19.18%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
+408.33%
YEAR-TO-DATE PERFORMANCE
+175.00%
1 YEAR PERFORMANCE
+501.79%
Alumis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.42 | $24.86 (6.15%) | $25.39 | $22.80 | 841.72 K | $2.47 B |
| 05/12/2026 | $23.55 | $23.51 (-0.17%) | $23.61 | $22.96 | 602.50 K | $2.46 B |
| 05/11/2026 | $23.70 | $23.66 (-0.17%) | $25.10 | $23.50 | 962.80 K | $2.48 B |
| 05/08/2026 | $23.95 | $23.66 (-1.21%) | $24.36 | $23.44 | 977.30 K | $2.48 B |
| 05/07/2026 | $25.43 | $23.76 (-6.57%) | $25.45 | $23.62 | 923.94 K | $2.49 B |
| 05/06/2026 | $26.17 | $25.50 (-2.56%) | $26.50 | $25.46 | 560.55 K | $2.67 B |
| 05/05/2026 | $25.70 | $26.13 (1.67%) | $26.33 | $25.27 | 997.30 K | $2.74 B |
| 05/04/2026 | $25.21 | $25.25 (0.16%) | $26.46 | $25.00 | 894.20 K | $2.64 B |
| 05/01/2026 | $24.81 | $25.18 (1.49%) | $25.44 | $24.34 | 799.53 K | $2.64 B |
| 04/30/2026 | $22.93 | $24.69 (7.68%) | $24.74 | $22.93 | 1.01 M | $2.59 B |
| 04/29/2026 | $23.89 | $22.89 (-4.19%) | $24.05 | $22.84 | 1.07 M | $2.40 B |
| 04/28/2026 | $24.78 | $24.02 (-3.07%) | $25.63 | $23.58 | 1.11 M | $2.52 B |
| 04/27/2026 | $24.20 | $24.75 (2.27%) | $25.26 | $24.03 | 1.06 M | $2.59 B |
| 04/24/2026 | $26.04 | $24.93 (-4.26%) | $26.19 | $24.83 | 1.25 M | $2.61 B |
| 04/23/2026 | $26.24 | $25.99 (-0.95%) | $28.31 | $25.84 | 1.78 M | $2.72 B |
| 04/22/2026 | $25.33 | $25.89 (2.21%) | $26.10 | $24.85 | 1.41 M | $2.71 B |
| 04/21/2026 | $24.87 | $24.98 (0.44%) | $26.08 | $24.53 | 1.70 M | $2.62 B |
| 04/20/2026 | $24.77 | $24.71 (-0.24%) | $25.09 | $24.49 | 821.39 K | $2.59 B |
| 04/17/2026 | $25.68 | $24.99 (-2.69%) | $25.91 | $24.89 | 1.18 M | $2.62 B |
| 04/16/2026 | $24.20 | $25.00 (3.31%) | $25.86 | $24.20 | 1.56 M | $2.62 B |
| 04/15/2026 | $23.10 | $24.16 (4.59%) | $24.20 | $22.95 | 1.25 M | $2.53 B |
| 04/14/2026 | $22.63 | $22.89 (1.15%) | $23.69 | $22.53 | 1.21 M | $2.40 B |
| 04/13/2026 | $23.01 | $22.52 (-2.13%) | $23.50 | $22.20 | 1.24 M | $2.36 B |
| 04/10/2026 | $23.04 | $23.05 (0.04%) | $23.44 | $22.65 | 911.20 K | $2.41 B |
| 04/09/2026 | $22.42 | $22.94 (2.32%) | $23.19 | $22.26 | 975.15 K | $2.40 B |
| 04/08/2026 | $23.34 | $22.71 (-2.7%) | $23.79 | $22.65 | 1.29 M | $2.38 B |
| 04/07/2026 | $21.71 | $22.31 (2.76%) | $22.31 | $21.00 | 1.13 M | $2.34 B |
| 04/06/2026 | $23.28 | $21.94 (-5.76%) | $23.36 | $21.66 | 1.62 M | $2.30 B |
| 04/02/2026 | $21.96 | $23.37 (6.42%) | $23.89 | $21.62 | 1.41 M | $2.45 B |
| 04/01/2026 | $22.49 | $22.73 (1.07%) | $24.30 | $22.48 | 1.61 M | $2.38 B |
| 03/31/2026 | $20.25 | $22.03 (8.79%) | $23.35 | $20.20 | 2.77 M | $2.31 B |
| 03/30/2026 | $24.00 | $20.21 (-15.79%) | $24.67 | $19.86 | 5.59 M | $2.12 B |
| 03/27/2026 | $26.01 | $24.80 (-4.65%) | $26.26 | $24.25 | 1.55 M | $2.60 B |
| 03/26/2026 | $24.72 | $26.32 (6.47%) | $26.40 | $24.66 | 981.84 K | $2.76 B |
| 03/25/2026 | $23.47 | $24.81 (5.71%) | $24.94 | $23.44 | 1.85 M | $2.60 B |
| 03/24/2026 | $23.19 | $23.07 (-0.52%) | $23.31 | $22.08 | 1.11 M | $2.42 B |
| 03/23/2026 | $24.81 | $23.36 (-5.84%) | $25.56 | $22.96 | 2.10 M | $2.45 B |
| 03/20/2026 | $24.84 | $25.06 (0.89%) | $25.26 | $24.00 | 4.03 M | $2.62 B |
| 03/19/2026 | $24.91 | $25.38 (1.89%) | $25.71 | $24.57 | 719.75 K | $2.66 B |
| 03/18/2026 | $26.33 | $25.42 (-3.46%) | $26.33 | $24.90 | 1.31 M | $2.66 B |
| 03/17/2026 | $26.19 | $26.21 (0.08%) | $26.46 | $25.05 | 1.49 M | $2.74 B |
| 03/16/2026 | $25.40 | $26.20 (3.15%) | $26.37 | $25.27 | 1.35 M | $2.73 B |
| 03/13/2026 | $25.51 | $24.81 (-2.74%) | $26.26 | $24.56 | 1.29 M | $2.58 B |
| 03/12/2026 | $25.89 | $25.03 (-3.32%) | $26.20 | $24.88 | 1.40 M | $2.61 B |
| 03/11/2026 | $28.10 | $26.34 (-6.26%) | $28.36 | $26.08 | 1.01 M | $2.74 B |
| 03/10/2026 | $27.06 | $28.10 (3.84%) | $28.44 | $26.23 | 1.23 M | $2.93 B |
| 03/09/2026 | $26.90 | $26.84 (-0.22%) | $27.45 | $25.45 | 1.81 M | $2.79 B |
| 03/06/2026 | $26.99 | $26.90 (-0.33%) | $27.96 | $26.51 | 1.28 M | $2.80 B |
| 03/05/2026 | $28.52 | $27.64 (-3.09%) | $28.72 | $26.47 | 1.30 M | $2.88 B |
| 03/04/2026 | $28.41 | $28.87 (1.62%) | $29.39 | $28.19 | 1.04 M | $3.01 B |
| 03/03/2026 | $28.76 | $28.15 (-2.12%) | $29.55 | $27.73 | 962.58 K | $2.93 B |
| 03/02/2026 | $28.97 | $29.72 (2.59%) | $30.06 | $28.46 | 876.76 K | $3.09 B |
| 02/27/2026 | $29.72 | $29.69 (-0.1%) | $29.77 | $29.07 | 2.05 M | $3.09 B |
| 02/26/2026 | $29.31 | $29.98 (2.29%) | $30.01 | $28.62 | 1.06 M | $3.12 B |
| 02/25/2026 | $28.87 | $29.39 (1.8%) | $30.03 | $28.64 | 1.09 M | $3.06 B |
| 02/24/2026 | $27.55 | $28.08 (1.92%) | $28.68 | $27.45 | 1.10 M | $2.92 B |
| 02/23/2026 | $28.35 | $27.65 (-2.47%) | $28.92 | $27.04 | 1.43 M | $2.88 B |
| 02/20/2026 | $28.55 | $27.97 (-2.03%) | $28.92 | $27.82 | 1.15 M | $2.91 B |
| 02/19/2026 | $27.51 | $29.21 (6.18%) | $30.60 | $27.12 | 3.01 M | $3.04 B |
| 02/18/2026 | $26.58 | $27.51 (3.5%) | $27.68 | $26.58 | 983.51 K | $2.86 B |
| 02/17/2026 | $26.10 | $26.58 (1.84%) | $27.08 | $25.70 | 936.91 K | $2.77 B |
| 02/13/2026 | $26.77 | $26.54 (-0.86%) | $28.00 | $26.00 | 1.25 M | $2.76 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.
