5 DAY PERFORMANCE
+11.88%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
+21.89%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
+175.00%
1 YEAR PERFORMANCE
+454.55%
Alumis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $29.07 | $29.74 (2.3%) | $31.35 | $29.00 | 2.71 M | $3.72 B |
| 07/07/2026 | $27.68 | $29.27 (5.74%) | $29.72 | $27.46 | 3.12 M | $3.66 B |
| 07/06/2026 | $26.34 | $27.27 (3.53%) | $28.11 | $25.95 | 1.41 M | $3.41 B |
| 07/02/2026 | $26.46 | $26.50 (0.15%) | $26.53 | $25.48 | 1.82 M | $3.31 B |
| 07/01/2026 | $27.60 | $26.64 (-3.48%) | $28.21 | $26.17 | 1.21 M | $3.33 B |
| 06/30/2026 | $27.25 | $28.14 (3.27%) | $28.65 | $26.80 | 2.34 M | $3.52 B |
| 06/29/2026 | $26.40 | $27.14 (2.8%) | $27.36 | $25.86 | 1.70 M | $3.39 B |
| 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 |
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.
