Alumis Stock Price History
NASDAQ: ALMSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.16+0.19 (+2.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALMS price history at a glance
The price history for Alumis (ALMS) on this page begins on June 24, 2024, when the stock closed at $13.30; it most recently closed at $7.16 on October 5, 2026. The highest price in this record is $31.35, reached on July 6, 2026; the latest close is 77.2% below that peak. Over roughly 2 years the share price changed -46.2%, a -23.8% compound annual price return (excluding dividends).
In the last 12 months alone, ALMS has gained 61.3%. 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 2024
- $31.35
- Date of high
- Jul 6, 2026
- Low since 2024
- $2.76
- Date of low
- Jun 23, 2025
- 52-week high
- $31.35
- 52-week low
- $4.37
- IPO year
- 2024
- Last close
- $7.16
ALMS returns
1 week
+4.53%
1 month
-26.94%
3 months
-74.71%
6 months
-68.94%
Year to date
-26.64%
1 year
+61.26%
ALMS price return, excluding dividends.
ALMS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.16 | -20.04% |
| 2025 | 8.96 | +5.98% |
| 2024* | 8.45 | -36.47% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ALMS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.04 | 7.29 | 6.90 | 7.16 | +2.73% | |
| 6.66 | 7.02 | 6.61 | 6.97 | +2.95% | |
| 6.82 | 6.95 | 6.71 | 6.77 | -2.31% | |
| 6.89 | 6.95 | 6.64 | 6.93 | +1.32% | |
| 6.99 | 7.17 | 6.78 | 6.84 | -0.15% | |
| 7.28 | 7.31 | 6.64 | 6.85 | -4.99% | |
| 7.40 | 7.48 | 7.15 | 7.21 | -2.44% | |
| 7.35 | 7.56 | 7.15 | 7.39 | +1.37% | |
| 7.16 | 7.41 | 7.13 | 7.29 | +1.82% | |
| 7.10 | 7.22 | 6.83 | 7.16 | +0.85% | |
| 7.33 | 7.38 | 7.04 | 7.10 | -2.61% | |
| 7.43 | 7.45 | 7.22 | 7.29 | -2.02% | |
| 8.03 | 8.08 | 7.31 | 7.44 | -8.26% | |
| 8.01 | 8.14 | 7.67 | 8.11 | +2.66% | |
| 7.82 | 7.92 | 7.56 | 7.90 | +1.67% | |
| 7.83 | 7.91 | 7.54 | 7.77 | -0.64% | |
| 8.03 | 8.11 | 7.76 | 7.82 | -1.51% | |
| 8.45 | 8.47 | 7.79 | 7.94 | -5.48% | |
| 9.18 | 9.20 | 8.31 | 8.40 | -8.89% | |
| 9.25 | 9.36 | 9.02 | 9.22 | +0.44% | |
| 9.99 | 10.11 | 9.14 | 9.18 | -7.27% | |
| 10.55 | 10.55 | 9.65 | 9.90 | +1.02% | |
| 10.49 | 10.67 | 9.77 | 9.80 | -7.37% | |
| 11.05 | 11.22 | 10.25 | 10.58 | -4.68% | |
| 11.23 | 11.60 | 11.01 | 11.10 | -2.29% | |
| 10.38 | 11.92 | 10.31 | 11.36 | +9.76% | |
| 10.16 | 10.77 | 9.95 | 10.35 | +9.29% | |
| 9.93 | 11.06 | 8.75 | 9.47 | -56.58% | |
| 22.29 | 22.55 | 21.28 | 21.81 | -2.55% | |
| 22.83 | 23.28 | 22.35 | 22.38 | -3.58% | |
| 23.49 | 24.13 | 23.08 | 23.21 | -1.74% | |
| 24.14 | 24.14 | 23.16 | 23.62 | -1.42% | |
| 23.52 | 24.04 | 23.24 | 23.96 | +4.04% | |
| 23.69 | 23.74 | 22.43 | 23.03 | -4.72% | |
| 22.98 | 24.70 | 22.21 | 24.17 | +5.73% | |
| 23.76 | 23.93 | 22.03 | 22.86 | -4.71% | |
| 25.48 | 25.94 | 23.84 | 23.99 | -3.58% | |
| 25.26 | 25.32 | 24.36 | 24.88 | -2.43% | |
| 25.05 | 25.71 | 24.90 | 25.50 | +0.75% | |
| 23.19 | 25.38 | 23.13 | 25.31 | +3.69% | |
| 25.59 | 25.86 | 24.06 | 24.41 | -4.46% | |
| 25.51 | 26.00 | 24.85 | 25.55 | +0.71% | |
| 27.68 | 27.69 | 23.80 | 25.37 | -7.85% | |
| 27.36 | 27.94 | 27.00 | 27.53 | -0.25% | |
| 28.00 | 28.17 | 26.84 | 27.60 | -0.72% | |
| 27.10 | 28.56 | 27.10 | 27.80 | +2.51% | |
| 27.24 | 27.94 | 26.70 | 27.12 | 0.00% | |
| 26.35 | 27.38 | 26.18 | 27.12 | +3.83% | |
| 27.69 | 27.70 | 25.29 | 26.12 | -7.54% | |
| 28.95 | 29.20 | 27.57 | 28.25 | -2.42% | |
| 26.95 | 29.15 | 26.79 | 28.95 | +9.74% | |
| 27.16 | 27.45 | 25.80 | 26.38 | -2.40% | |
| 27.37 | 27.37 | 26.06 | 27.03 | -0.18% | |
| 27.79 | 29.28 | 26.72 | 27.08 | -3.29% | |
| 28.48 | 28.51 | 26.94 | 28.00 | -1.06% | |
| 28.24 | 28.60 | 27.69 | 28.30 | -1.77% | |
| 29.55 | 29.60 | 28.28 | 28.81 | -4.13% | |
| 28.16 | 30.11 | 28.12 | 30.05 | +7.40% | |
| 28.55 | 29.57 | 27.92 | 27.98 | -2.37% | |
| 26.87 | 28.97 | 26.58 | 28.66 | +5.25% | |
| 28.75 | 28.76 | 26.85 | 27.23 | -5.48% | |
| 26.92 | 28.90 | 26.15 | 28.81 | +5.61% | |
| 27.96 | 28.02 | 26.68 | 27.28 | -2.92% | |
| 28.07 | 28.36 | 27.18 | 28.10 | -0.74% | |
| 30.24 | 30.24 | 27.42 | 28.31 | -6.57% | |
| 29.45 | 30.77 | 29.29 | 30.30 | +1.88% | |
| 29.07 | 31.35 | 29.00 | 29.74 | +1.61% | |
| 27.68 | 29.72 | 27.46 | 29.27 | +7.33% | |
| 26.34 | 28.11 | 25.95 | 27.27 | +2.91% | |
| 26.46 | 26.53 | 25.48 | 26.50 | -0.53% | |
| 27.60 | 28.21 | 26.17 | 26.64 | -5.33% | |
| 27.25 | 28.65 | 26.80 | 28.14 | +3.68% | |
| 26.40 | 27.36 | 25.86 | 27.14 | +2.80% | |
| 25.01 | 26.50 | 24.71 | 26.40 | +5.47% | |
| 24.48 | 25.77 | 24.37 | 25.03 | +0.72% | |
| 24.35 | 25.06 | 24.05 | 24.85 | +1.39% | |
| 24.00 | 24.96 | 23.47 | 24.51 | -0.37% | |
| 23.96 | 24.90 | 22.96 | 24.60 | +5.08% | |
| 23.80 | 24.21 | 22.81 | 23.41 | +1.56% | |
| 22.48 | 23.95 | 22.19 | 23.05 | +3.27% | |
| 23.08 | 23.50 | 21.98 | 22.32 | -2.96% | |
| 24.39 | 24.83 | 22.70 | 23.00 | -4.76% | |
| 20.95 | 24.29 | 20.91 | 24.15 | +15.55% | |
| 20.36 | 21.45 | 20.20 | 20.90 | +4.19% | |
| 20.07 | 20.78 | 19.84 | 20.06 | +0.25% | |
| 19.32 | 20.05 | 18.36 | 20.01 | +5.37% | |
| 19.89 | 19.97 | 18.77 | 18.99 | -0.37% | |
| 20.26 | 21.00 | 19.04 | 19.06 | -6.52% | |
| 20.01 | 20.99 | 20.00 | 20.39 | +1.54% | |
| 20.22 | 20.46 | 19.75 | 20.08 | +0.20% | |
| 20.01 | 20.41 | 19.62 | 20.04 | -1.43% | |
| 21.10 | 21.60 | 19.72 | 20.33 | -5.88% | |
| 21.37 | 21.65 | 20.99 | 21.60 | +0.93% | |
| 21.31 | 21.47 | 20.99 | 21.40 | +0.33% | |
| 22.33 | 22.37 | 21.19 | 21.33 | -4.48% | |
| 22.44 | 22.56 | 21.73 | 22.33 | +1.41% | |
| 22.25 | 22.72 | 21.73 | 22.02 | -0.68% | |
| 21.90 | 22.43 | 21.48 | 22.17 | +0.59% | |
| 22.03 | 22.20 | 21.21 | 22.04 | +2.39% | |
| 21.11 | 22.06 | 20.53 | 21.53 | +1.77% | |
| 23.06 | 23.39 | 20.53 | 21.15 | -7.52% | |
| 22.55 | 24.72 | 22.50 | 22.87 | -7.15% | |
| 24.32 | 24.67 | 23.53 | 24.63 | -0.93% | |
| 23.42 | 25.39 | 22.80 | 24.86 | +5.74% | |
| 23.55 | 23.61 | 22.96 | 23.51 | -0.63% | |
| 23.70 | 25.10 | 23.50 | 23.66 | 0.00% | |
| 23.95 | 24.36 | 23.44 | 23.66 | -0.42% | |
| 25.43 | 25.45 | 23.62 | 23.76 | -6.82% | |
| 26.17 | 26.50 | 25.46 | 25.50 | -2.41% | |
| 25.70 | 26.33 | 25.27 | 26.13 | +3.49% | |
| 25.21 | 26.46 | 25.00 | 25.25 | +0.28% | |
| 24.81 | 25.44 | 24.34 | 25.18 | +1.98% | |
| 22.93 | 24.74 | 22.93 | 24.69 | +7.86% | |
| 23.89 | 24.05 | 22.84 | 22.89 | -4.70% | |
| 24.78 | 25.63 | 23.58 | 24.02 | -2.95% | |
| 24.20 | 25.26 | 24.03 | 24.75 | -0.72% | |
| 26.04 | 26.19 | 24.83 | 24.93 | -4.08% | |
| 26.24 | 28.31 | 25.84 | 25.99 | +0.39% | |
| 25.33 | 26.10 | 24.85 | 25.89 | +3.64% | |
| 24.87 | 26.08 | 24.53 | 24.98 | +1.09% | |
| 24.77 | 25.09 | 24.49 | 24.71 | -1.12% | |
| 25.68 | 25.91 | 24.89 | 24.99 | -0.04% | |
| 24.20 | 25.86 | 24.20 | 25.00 | +3.48% | |
| 23.10 | 24.20 | 22.95 | 24.16 | +5.55% | |
| 22.63 | 23.69 | 22.53 | 22.89 | +1.64% | |
| 23.01 | 23.50 | 22.20 | 22.52 | -2.30% | |
| 23.04 | 23.44 | 22.65 | 23.05 | +0.48% | |
| 22.42 | 23.19 | 22.26 | 22.94 | +1.01% | |
| 23.34 | 23.79 | 22.65 | 22.71 | +1.79% | |
| 21.71 | 22.31 | 21.00 | 22.31 | +1.69% | |
| 23.28 | 23.36 | 21.66 | 21.94 | -6.12% | |
| 21.96 | 23.89 | 21.62 | 23.37 | +2.82% | |
| 22.49 | 24.30 | 22.48 | 22.73 | +3.18% | |
| 20.25 | 23.35 | 20.20 | 22.03 | +9.01% | |
| 24.00 | 24.67 | 19.86 | 20.21 | -18.51% | |
| 26.01 | 26.26 | 24.25 | 24.80 | -5.78% | |
| 24.72 | 26.40 | 24.66 | 26.32 | +6.09% | |
| 23.47 | 24.94 | 23.44 | 24.81 | +7.54% | |
| 23.19 | 23.31 | 22.08 | 23.07 | -1.24% | |
| 24.81 | 25.56 | 22.96 | 23.36 | -6.78% | |
| 24.84 | 25.26 | 24.00 | 25.06 | -1.26% | |
| 24.91 | 25.71 | 24.57 | 25.38 | -0.16% | |
| 26.33 | 26.33 | 24.90 | 25.42 | -3.01% | |
| 26.19 | 26.46 | 25.05 | 26.21 | +0.04% | |
| 25.40 | 26.37 | 25.27 | 26.20 | +5.60% | |
| 25.51 | 26.26 | 24.56 | 24.81 | -0.88% | |
| 25.89 | 26.20 | 24.88 | 25.03 | -4.97% | |
| 28.10 | 28.36 | 26.08 | 26.34 | -6.26% | |
| 27.06 | 28.44 | 26.23 | 28.10 | +4.69% | |
| 26.90 | 27.45 | 25.45 | 26.84 | -0.22% | |
| 26.99 | 27.96 | 26.51 | 26.90 | -2.68% | |
| 28.52 | 28.72 | 26.47 | 27.64 | -4.26% | |
| 28.41 | 29.39 | 28.19 | 28.87 | +2.56% | |
| 28.76 | 29.55 | 27.73 | 28.15 | -5.28% | |
| 28.97 | 30.06 | 28.46 | 29.72 | +0.10% | |
| 29.72 | 29.77 | 29.07 | 29.69 | -0.97% | |
| 29.31 | 30.01 | 28.62 | 29.98 | +2.01% | |
| 28.87 | 30.03 | 28.64 | 29.39 | +4.67% | |
| 27.55 | 28.68 | 27.45 | 28.08 | +1.56% | |
| 28.35 | 28.92 | 27.04 | 27.65 | -1.14% | |
| 28.55 | 28.92 | 27.82 | 27.97 | -4.23% | |
| 27.51 | 30.60 | 27.12 | 29.21 | +6.16% | |
| 26.58 | 27.68 | 26.58 | 27.51 | +3.50% | |
| 26.10 | 27.08 | 25.70 | 26.58 | +0.15% | |
| 26.77 | 28.00 | 26.00 | 26.54 | -0.97% | |
| 25.63 | 27.79 | 24.80 | 26.80 | +4.56% | |
| 26.55 | 27.25 | 25.05 | 25.63 | -3.61% | |
| 26.10 | 27.32 | 26.05 | 26.59 | +1.80% | |
| 26.39 | 26.39 | 25.20 | 26.12 | -0.27% | |
| 26.97 | 27.78 | 26.08 | 26.19 | -0.57% | |
| 26.23 | 27.61 | 25.70 | 26.34 | -0.04% | |
| 27.08 | 27.08 | 25.59 | 26.35 | -2.55% | |
| 27.00 | 27.22 | 26.02 | 27.04 | +2.35% | |
| 24.46 | 27.25 | 24.26 | 26.42 | +7.79% | |
| 26.42 | 26.63 | 24.44 | 24.51 | -8.68% | |
| 27.50 | 28.29 | 26.60 | 26.84 | -3.14% | |
| 26.00 | 28.12 | 25.14 | 27.71 | +6.58% | |
| 26.21 | 26.96 | 25.52 | 26.00 | -1.18% | |
| 24.30 | 26.64 | 23.45 | 26.31 | +7.30% | |
| 26.21 | 26.27 | 24.41 | 24.52 | -6.70% | |
| 26.89 | 27.00 | 25.77 | 26.28 | -1.50% | |
| 26.31 | 27.20 | 25.67 | 26.68 | +2.38% | |
| 23.32 | 26.30 | 23.18 | 26.06 | +9.22% | |
| 23.90 | 24.54 | 23.36 | 23.86 | -1.28% | |
| 24.50 | 25.19 | 23.65 | 24.17 | -0.70% | |
| 22.12 | 24.83 | 21.89 | 24.34 | +10.09% | |
| 20.85 | 23.00 | 20.20 | 22.11 | +4.84% | |
| 19.55 | 21.56 | 19.55 | 21.09 | +7.82% | |
| 18.50 | 19.91 | 18.10 | 19.56 | +7.59% | |
| 18.25 | 19.00 | 17.44 | 18.18 | +1.45% | |
| 17.39 | 18.57 | 16.70 | 17.92 | +10.41% | |
| 22.20 | 22.30 | 15.27 | 16.23 | +95.31% | |
| 8.90 | 8.97 | 7.85 | 8.31 | -7.20% | |
| 9.77 | 9.87 | 8.68 | 8.96 | -8.25% | |
| 9.82 | 9.91 | 9.67 | 9.76 | -1.21% | |
| 10.45 | 10.49 | 9.68 | 9.88 | -5.45% | |
| 10.88 | 11.17 | 10.44 | 10.45 | -4.74% | |
| 11.34 | 11.34 | 10.83 | 10.97 | -3.77% | |
| 11.57 | 11.69 | 11.35 | 11.40 | -0.44% | |
| 11.08 | 11.55 | 11.03 | 11.45 | +2.42% | |
| 11.17 | 11.51 | 10.99 | 11.18 | -0.97% | |
| 11.04 | 11.37 | 10.99 | 11.29 | +2.08% | |
| 10.59 | 11.71 | 10.59 | 11.06 | +4.54% | |
| 11.38 | 11.47 | 10.44 | 10.58 | -7.19% | |
| 11.16 | 11.48 | 11.00 | 11.40 | +0.80% | |
| 11.56 | 11.60 | 11.18 | 11.31 | -1.57% | |
| 11.57 | 11.79 | 11.13 | 11.49 | -1.03% | |
| 12.10 | 12.19 | 11.38 | 11.61 | -4.13% | |
| 11.50 | 12.44 | 11.33 | 12.11 | +5.95% | |
| 11.15 | 11.57 | 10.75 | 11.43 | +2.42% | |
| 11.00 | 11.40 | 10.51 | 11.16 | +0.36% | |
| 8.50 | 11.30 | 8.43 | 11.12 | +33.98% | |
| 7.80 | 8.41 | 7.63 | 8.30 | +5.87% | |
| 7.41 | 7.97 | 7.41 | 7.84 | +5.80% | |
| 7.75 | 7.94 | 7.40 | 7.41 | +0.82% | |
| 7.48 | 7.84 | 7.31 | 7.35 | -4.17% | |
| 7.69 | 7.73 | 7.56 | 7.67 | +0.39% | |
| 7.41 | 7.78 | 7.38 | 7.64 | +4.23% | |
| 7.37 | 7.43 | 7.10 | 7.33 | +0.41% | |
| 7.49 | 7.50 | 6.93 | 7.30 | 0.00% | |
| 6.85 | 7.75 | 6.67 | 7.30 | +5.49% | |
| 7.25 | 7.48 | 6.91 | 6.92 | +5.33% | |
| 6.37 | 6.82 | 6.21 | 6.57 | +2.50% | |
| 5.95 | 6.45 | 5.72 | 6.41 | +14.98% | |
| 5.52 | 5.73 | 5.44 | 5.58 | +1.00% | |
| 4.75 | 5.64 | 4.60 | 5.52 | +4.55% | |
| 5.16 | 5.36 | 5.12 | 5.28 | +0.76% | |
| 5.40 | 5.41 | 4.95 | 5.24 | -1.13% | |
| 5.08 | 5.40 | 5.05 | 5.30 | +4.95% | |
| 4.75 | 5.10 | 4.59 | 5.05 | +6.99% | |
| 4.68 | 4.84 | 4.40 | 4.72 | 0.00% | |
| 4.54 | 4.85 | 4.51 | 4.72 | +3.28% | |
| 4.57 | 4.71 | 4.52 | 4.57 | +0.44% | |
| 4.44 | 4.65 | 4.41 | 4.55 | -0.22% | |
| 4.71 | 4.75 | 4.39 | 4.56 | -4.00% | |
| 4.65 | 4.80 | 4.63 | 4.75 | +1.93% | |
| 4.68 | 4.81 | 4.61 | 4.66 | -1.06% | |
| 4.81 | 4.85 | 4.64 | 4.71 | -2.08% | |
| 4.77 | 4.88 | 4.65 | 4.81 | 0.00% | |
| 4.51 | 4.81 | 4.51 | 4.81 | +6.65% | |
| 4.62 | 4.72 | 4.50 | 4.51 | -2.17% | |
| 4.50 | 4.65 | 4.37 | 4.61 | +2.67% | |
| 4.62 | 4.62 | 4.40 | 4.49 | -3.23% | |
| 4.74 | 4.83 | 4.61 | 4.64 | -2.52% | |
| 4.52 | 4.77 | 4.50 | 4.76 | +6.01% | |
| 4.50 | 4.62 | 4.40 | 4.49 | -2.60% | |
| 4.86 | 4.91 | 4.60 | 4.61 | -4.95% | |
| 4.65 | 4.87 | 4.58 | 4.85 | +4.75% | |
| 4.55 | 4.69 | 4.38 | 4.63 | +0.43% | |
| 4.50 | 4.72 | 4.38 | 4.61 | +3.83% | |
| 4.53 | 4.66 | 4.28 | 4.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALMS chart for longer ranges.