Alamar Biosciences Stock Price History
NASDAQ: ALMRIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
25.27-0.64 (-2.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALMR price history at a glance
The price history for Alamar Biosciences (ALMR) on this page begins on April 13, 2026, when the stock closed at $22.00; it most recently closed at $25.27 on October 5, 2026. The highest price in this record is $39.61, reached on October 5, 2026; the latest close is 36.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $39.61
- Date of high
- Oct 5, 2026
- Low since 2026
- $18.85
- Date of low
- May 25, 2026
- 52-week high
- $39.61
- 52-week low
- $18.85
- IPO year
- 2026
- Last close
- $25.27
ALMR returns
1 week
-26.46%
1 month
-12.74%
3 months
-11.08%
ALMR price return, excluding dividends.
ALMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.97 | 26.60 | 24.23 | 25.27 | -2.47% | |
| 28.05 | 28.07 | 25.39 | 25.91 | -6.70% | |
| 31.67 | 32.02 | 27.76 | 27.77 | -13.92% | |
| 38.74 | 39.61 | 31.13 | 32.26 | -15.39% | |
| 34.66 | 38.38 | 33.36 | 38.13 | +10.97% | |
| 32.97 | 34.62 | 32.80 | 34.36 | +5.85% | |
| 33.92 | 34.67 | 32.37 | 32.46 | -4.73% | |
| 32.47 | 35.28 | 32.24 | 34.07 | +4.35% | |
| 32.43 | 33.60 | 32.18 | 32.65 | +0.12% | |
| 32.71 | 33.17 | 31.94 | 32.61 | -0.58% | |
| 33.40 | 33.97 | 32.60 | 32.80 | -1.20% | |
| 32.15 | 33.71 | 31.68 | 33.20 | +3.30% | |
| 33.22 | 33.68 | 32.06 | 32.14 | -3.25% | |
| 34.83 | 35.49 | 32.52 | 33.22 | -5.22% | |
| 35.20 | 35.66 | 33.93 | 35.05 | +0.57% | |
| 31.76 | 37.76 | 31.76 | 34.85 | +8.87% | |
| 29.82 | 32.18 | 29.16 | 32.01 | +8.95% | |
| 29.06 | 30.10 | 28.52 | 29.38 | +2.19% | |
| 28.01 | 29.62 | 27.86 | 28.75 | +2.72% | |
| 27.89 | 28.45 | 27.25 | 27.99 | +0.36% | |
| 28.30 | 30.62 | 27.41 | 27.89 | +0.43% | |
| 28.82 | 28.84 | 27.33 | 27.77 | -4.11% | |
| 29.90 | 30.59 | 28.50 | 28.96 | -3.31% | |
| 30.49 | 30.91 | 29.75 | 29.95 | -2.76% | |
| 30.17 | 31.06 | 29.83 | 30.80 | +0.75% | |
| 30.83 | 31.06 | 29.60 | 30.57 | +0.26% | |
| 29.60 | 31.40 | 29.42 | 30.49 | +3.85% | |
| 30.21 | 31.03 | 29.15 | 29.36 | -3.86% | |
| 30.28 | 31.37 | 29.20 | 30.54 | -0.55% | |
| 32.70 | 33.54 | 30.46 | 30.71 | -6.94% | |
| 34.01 | 34.98 | 32.82 | 33.00 | -3.17% | |
| 32.77 | 34.34 | 32.44 | 34.08 | +3.21% | |
| 32.98 | 34.83 | 32.69 | 33.02 | +0.98% | |
| 34.07 | 34.50 | 32.06 | 32.70 | -4.50% | |
| 34.93 | 36.10 | 34.14 | 34.24 | -1.15% | |
| 35.05 | 35.79 | 34.00 | 34.64 | -2.53% | |
| 33.80 | 36.50 | 33.51 | 35.54 | +7.83% | |
| 32.13 | 35.34 | 32.00 | 32.96 | +2.58% | |
| 33.08 | 33.35 | 32.01 | 32.13 | -3.11% | |
| 33.81 | 33.81 | 32.61 | 33.16 | +0.73% | |
| 33.23 | 35.50 | 32.60 | 32.92 | -0.60% | |
| 36.72 | 38.28 | 32.91 | 33.12 | -9.43% | |
| 29.00 | 38.54 | 28.03 | 36.57 | +30.65% | |
| 28.59 | 29.18 | 27.72 | 27.99 | -1.65% | |
| 28.40 | 28.99 | 27.94 | 28.46 | +1.28% | |
| 28.42 | 29.30 | 27.49 | 28.10 | -0.88% | |
| 27.08 | 28.95 | 26.88 | 28.35 | +4.57% | |
| 27.46 | 28.07 | 26.22 | 27.11 | +0.15% | |
| 25.67 | 27.23 | 24.85 | 27.07 | +6.74% | |
| 25.22 | 26.36 | 24.70 | 25.36 | +1.16% | |
| 24.55 | 25.32 | 24.02 | 25.07 | +2.87% | |
| 24.86 | 25.18 | 23.32 | 24.37 | -1.38% | |
| 24.73 | 25.23 | 23.79 | 24.71 | +1.27% | |
| 26.25 | 26.93 | 24.31 | 24.40 | -5.72% | |
| 26.11 | 26.76 | 25.43 | 25.88 | -0.04% | |
| 25.00 | 25.96 | 25.00 | 25.89 | +3.07% | |
| 25.10 | 25.40 | 23.99 | 25.12 | -0.12% | |
| 23.79 | 25.32 | 23.50 | 25.15 | +5.14% | |
| 25.97 | 27.06 | 23.83 | 23.92 | -7.82% | |
| 24.46 | 26.34 | 24.15 | 25.95 | +4.01% | |
| 26.01 | 27.34 | 24.38 | 24.95 | -4.52% | |
| 27.25 | 27.75 | 26.02 | 26.13 | -3.40% | |
| 27.24 | 28.29 | 26.57 | 27.05 | -1.28% | |
| 28.30 | 29.43 | 27.33 | 27.40 | -3.59% | |
| 26.48 | 28.49 | 26.01 | 28.42 | +7.33% | |
| 25.48 | 27.24 | 25.06 | 26.48 | +4.66% | |
| 24.90 | 25.52 | 24.26 | 25.30 | +0.28% | |
| 25.82 | 26.02 | 24.82 | 25.23 | -1.68% | |
| 25.84 | 26.13 | 24.80 | 25.66 | -1.08% | |
| 26.14 | 26.66 | 25.46 | 25.94 | -0.73% | |
| 27.34 | 28.00 | 25.75 | 26.13 | -3.54% | |
| 27.97 | 28.68 | 26.77 | 27.09 | -2.45% | |
| 26.69 | 28.30 | 26.63 | 27.77 | +4.12% | |
| 26.82 | 28.23 | 25.50 | 26.67 | -0.74% | |
| 23.87 | 27.42 | 23.37 | 26.87 | +12.76% | |
| 22.86 | 24.58 | 22.66 | 23.83 | +3.88% | |
| 22.23 | 23.23 | 21.83 | 22.94 | +0.70% | |
| 21.96 | 23.23 | 21.58 | 22.78 | +3.73% | |
| 20.45 | 22.24 | 20.20 | 21.96 | +8.71% | |
| 20.04 | 20.83 | 19.81 | 20.20 | +0.70% | |
| 20.48 | 20.83 | 19.86 | 20.06 | -3.04% | |
| 22.00 | 22.25 | 20.59 | 20.69 | -5.95% | |
| 22.06 | 22.76 | 21.34 | 22.00 | -0.86% | |
| 21.51 | 22.42 | 21.32 | 22.19 | +3.16% | |
| 20.30 | 21.88 | 19.90 | 21.51 | +6.86% | |
| 19.36 | 20.39 | 19.27 | 20.13 | +4.79% | |
| 20.63 | 21.35 | 19.18 | 19.21 | -6.48% | |
| 21.49 | 21.70 | 20.39 | 20.54 | -4.42% | |
| 20.95 | 22.10 | 20.95 | 21.49 | +2.63% | |
| 20.93 | 21.51 | 20.60 | 20.94 | +0.67% | |
| 20.52 | 21.21 | 20.50 | 20.80 | +1.41% | |
| 20.17 | 21.23 | 20.17 | 20.51 | +0.34% | |
| 20.02 | 21.13 | 19.06 | 20.44 | +3.44% | |
| 19.27 | 20.20 | 19.22 | 19.76 | +3.35% | |
| 19.14 | 19.80 | 18.90 | 19.12 | +0.16% | |
| 20.04 | 20.51 | 18.85 | 19.09 | -4.84% | |
| 21.95 | 22.50 | 19.87 | 20.06 | -8.82% | |
| 20.21 | 22.25 | 20.21 | 22.00 | +9.13% | |
| 20.34 | 20.97 | 20.02 | 20.16 | -1.71% | |
| 20.51 | 21.27 | 20.46 | 20.51 | -1.68% | |
| 21.35 | 21.70 | 20.40 | 20.86 | -3.16% | |
| 22.06 | 22.80 | 21.51 | 21.54 | -4.31% | |
| 23.01 | 23.48 | 22.34 | 22.51 | -2.17% | |
| 22.99 | 24.88 | 22.75 | 23.01 | +0.17% | |
| 23.92 | 24.97 | 22.76 | 22.97 | -3.81% | |
| 23.90 | 25.00 | 23.59 | 23.88 | -0.33% | |
| 23.12 | 25.21 | 23.12 | 23.96 | +1.27% | |
| 23.85 | 24.12 | 22.75 | 23.66 | -0.76% | |
| 24.10 | 24.83 | 23.63 | 23.84 | -0.25% | |
| 23.67 | 24.42 | 23.13 | 23.90 | +0.59% | |
| 25.66 | 26.57 | 23.58 | 23.76 | -7.94% | |
| 25.12 | 26.87 | 25.04 | 25.81 | +3.08% | |
| 24.56 | 25.71 | 24.50 | 25.04 | +2.29% | |
| 26.37 | 26.68 | 23.71 | 24.48 | -6.24% | |
| 26.69 | 27.20 | 25.59 | 26.11 | -2.17% | |
| 24.67 | 27.00 | 24.28 | 26.69 | +7.45% | |
| 24.45 | 24.98 | 24.28 | 24.84 | +2.35% | |
| 24.55 | 24.55 | 23.05 | 24.27 | 0.00% | |
| 23.24 | 25.03 | 22.75 | 24.27 | +4.48% | |
| 21.75 | 23.68 | 21.75 | 23.23 | +5.59% | |
| 22.34 | 24.50 | 21.80 | 22.00 | 0.00% | |
| 22.60 | 24.50 | 21.50 | 22.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALMR chart for longer ranges.