Alumis Inc (ALMS) Historical Stock Data
11.40 ↓0.05 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALMS is up 2.41% a day on average. There have been 18 days where Alumis Inc closed green and 12 days where ALMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.57 | 11.40 | ↓$0.17 (-1.47%) | 11.35 | 11.69 | 448.50K |
| 2025-12-23 | 11.08 | 11.45 | ↑$0.37 (3.34%) | 11.03 | 11.55 | 644.70K |
| 2025-12-22 | 11.17 | 11.18 | ↑$0.01 (0.09%) | 10.99 | 11.51 | 893.77K |
| 2025-12-19 | 11.04 | 11.29 | ↑$0.25 (2.26%) | 10.99 | 11.37 | 1.50M |
| 2025-12-18 | 10.59 | 11.06 | ↑$0.47 (4.44%) | 10.59 | 11.71 | 2.81M |
| 2025-12-17 | 11.38 | 10.58 | ↓$0.80 (-7.03%) | 10.44 | 11.47 | 676.13K |
| 2025-12-16 | 11.16 | 11.40 | ↑$0.24 (2.15%) | 11.00 | 11.48 | 434.61K |
| 2025-12-15 | 11.56 | 11.31 | ↓$0.25 (-2.16%) | 11.18 | 11.60 | 1.11M |
| 2025-12-12 | 11.57 | 11.49 | ↓$0.08 (-0.69%) | 11.13 | 11.79 | 799.66K |
| 2025-12-11 | 12.10 | 11.61 | ↓$0.49 (-4.05%) | 11.38 | 12.19 | 1.09M |
| 2025-12-10 | 11.50 | 12.11 | ↑$0.61 (5.30%) | 11.33 | 12.44 | 1.15M |
| 2025-12-09 | 11.15 | 11.43 | ↑$0.28 (2.51%) | 10.75 | 11.57 | 0.96M |
| 2025-12-08 | 11.00 | 11.16 | ↑$0.16 (1.45%) | 10.51 | 11.40 | 1.91M |
| 2025-12-05 | 8.50 | 11.12 | ↑$2.62 (30.82%) | 8.43 | 11.30 | 4.35M |
| 2025-12-04 | 7.80 | 8.30 | ↑$0.50 (6.41%) | 7.63 | 8.41 | 1.27M |
| 2025-12-03 | 7.41 | 7.84 | ↑$0.43 (5.80%) | 7.41 | 7.97 | 1.40M |
| 2025-12-02 | 7.75 | 7.41 | ↓$0.34 (-4.39%) | 7.40 | 7.94 | 1.19M |
| 2025-12-01 | 7.48 | 7.35 | ↓$0.13 (-1.74%) | 7.31 | 7.84 | 1.02M |
| 2025-11-28 | 7.69 | 7.67 | ↓$0.02 (-0.26%) | 7.56 | 7.73 | 493.98K |
| 2025-11-26 | 7.41 | 7.64 | ↑$0.23 (3.10%) | 7.38 | 7.78 | 1.16M |
| 2025-11-25 | 7.37 | 7.33 | ↓$0.04 (-0.54%) | 7.10 | 7.43 | 796.78K |
| 2025-11-24 | 7.49 | 7.30 | ↓$0.19 (-2.54%) | 6.93 | 7.50 | 1.37M |
| 2025-11-21 | 6.85 | 7.30 | ↑$0.45 (6.57%) | 6.67 | 7.75 | 2.42M |
| 2025-11-20 | 7.25 | 6.92 | ↓$0.33 (-4.55%) | 6.91 | 7.48 | 1.62M |
| 2025-11-19 | 6.37 | 6.57 | ↑$0.20 (3.14%) | 6.21 | 6.82 | 1.62M |
| 2025-11-18 | 5.95 | 6.41 | ↑$0.46 (7.73%) | 5.72 | 6.45 | 1.47M |
| 2025-11-17 | 5.52 | 5.58 | ↑$0.06 (1.00%) | 5.44 | 5.73 | 1.19M |
| 2025-11-14 | 4.75 | 5.52 | ↑$0.77 (16.21%) | 4.60 | 5.64 | 1.72M |
| 2025-11-13 | 5.16 | 5.28 | ↑$0.12 (2.33%) | 5.12 | 5.36 | 1.48M |
| 2025-11-12 | 5.40 | 5.24 | ↓$0.16 (-2.96%) | 4.95 | 5.41 | 898.78K |
Create an account or log in to view more rows.
$ALMS ugh oh
we heatin back up
$ALMS buy the fear
$ALMS what a horse shit show!
$ALMS pump up the volume
$ALMS HAVE A FANTASTIC WEEKEND FAM…
$ALMS has just been halted from trading due to volatility.
$ALMS has just been halted from trading due to volatility.
$ALMS has just been halted from trading.
$ALMS Buy the dip
$ALMS today feels different to the moon