Alumis Inc. Common StockALMSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $27.00 | $27.22 | $26.02 | $27.04 | 889,808 |
| 2/2/2026 | $24.46 | $27.25 | $24.26 | $26.42 | 1.89M |
| 1/30/2026 | $26.42 | $26.63 | $24.44 | $24.51 | 1.89M |
| 1/29/2026 | $27.50 | $28.29 | $26.60 | $26.84 | 1.11M |
| 1/28/2026 | $26.00 | $28.12 | $25.14 | $27.71 | 3.11M |
| 1/27/2026 | $26.21 | $26.96 | $25.52 | $26.00 | 1.25M |
| 1/26/2026 | $24.30 | $26.64 | $23.45 | $26.31 | 2.16M |
| 1/23/2026 | $26.21 | $26.27 | $24.41 | $24.52 | 2.40M |
| 1/22/2026 | $26.89 | $27.00 | $25.77 | $26.28 | 1.74M |
| 1/21/2026 | $26.31 | $27.20 | $25.67 | $26.68 | 1.85M |
| 1/20/2026 | $23.32 | $26.30 | $23.18 | $26.06 | 2.81M |
| 1/16/2026 | $23.90 | $24.54 | $23.36 | $23.86 | 1.58M |
| 1/15/2026 | $24.50 | $25.19 | $23.65 | $24.17 | 2.49M |
| 1/14/2026 | $22.12 | $24.83 | $21.89 | $24.34 | 4.07M |
| 1/13/2026 | $20.85 | $23.00 | $20.20 | $22.11 | 4.67M |
| 1/12/2026 | $19.55 | $21.56 | $19.55 | $21.09 | 4.20M |
| 1/9/2026 | $18.50 | $19.91 | $18.10 | $19.56 | 6.01M |
| 1/8/2026 | $18.25 | $19.00 | $17.44 | $18.18 | 9.89M |
| 1/7/2026 | $17.39 | $18.57 | $16.70 | $17.92 | 9.37M |
| 1/6/2026 | $22.20 | $22.30 | $15.27 | $16.23 | 65.14M |
| 1/5/2026 | $8.90 | $8.97 | $7.85 | $8.31 | 1.93M |
| 1/2/2026 | $9.77 | $9.87 | $8.68 | $8.96 | 976,223 |
| 12/31/2025 | $9.82 | $9.91 | $9.67 | $9.76 | 873,729 |
| 12/30/2025 | $10.45 | $10.49 | $9.68 | $9.88 | 912,332 |
| 12/29/2025 | $10.88 | $11.17 | $10.44 | $10.45 | 646,608 |
| 12/26/2025 | $11.34 | $11.34 | $10.83 | $10.97 | 702,609 |
| 12/24/2025 | $11.57 | $11.69 | $11.35 | $11.40 | 448,500 |
| 12/23/2025 | $11.08 | $11.55 | $11.03 | $11.45 | 644,713 |
| 12/22/2025 | $11.17 | $11.51 | $10.99 | $11.18 | 893,800 |
| 12/19/2025 | $11.04 | $11.37 | $10.99 | $11.29 | 1.50M |
| 12/18/2025 | $10.59 | $11.71 | $10.59 | $11.06 | 2.81M |
| 12/17/2025 | $11.38 | $11.47 | $10.44 | $10.58 | 676,129 |
| 12/16/2025 | $11.16 | $11.48 | $11.00 | $11.40 | 434,605 |
| 12/15/2025 | $11.56 | $11.60 | $11.18 | $11.31 | 1.11M |
| 12/12/2025 | $11.57 | $11.79 | $11.13 | $11.49 | 799,687 |
| 12/11/2025 | $12.10 | $12.19 | $11.38 | $11.61 | 1.09M |
| 12/10/2025 | $11.50 | $12.44 | $11.33 | $12.11 | 1.15M |
| 12/9/2025 | $11.15 | $11.57 | $10.75 | $11.43 | 961,605 |
| 12/8/2025 | $11.00 | $11.40 | $10.51 | $11.16 | 1.91M |
| 12/5/2025 | $8.50 | $11.30 | $8.43 | $11.12 | 4.35M |
| 12/4/2025 | $7.80 | $8.40 | $7.63 | $8.30 | 1.27M |
| 12/3/2025 | $7.41 | $7.97 | $7.41 | $7.84 | 1.40M |
| 12/2/2025 | $7.75 | $7.94 | $7.40 | $7.41 | 1.19M |
| 12/1/2025 | $7.48 | $7.84 | $7.31 | $7.35 | 1.02M |
| 11/28/2025 | $7.69 | $7.73 | $7.56 | $7.67 | 494,000 |
| 11/26/2025 | $7.41 | $7.78 | $7.38 | $7.64 | 1.16M |
| 11/25/2025 | $7.37 | $7.43 | $7.10 | $7.33 | 797,500 |
| 11/24/2025 | $7.49 | $7.50 | $6.93 | $7.30 | 1.37M |
| 11/21/2025 | $6.85 | $7.75 | $6.67 | $7.30 | 2.42M |
| 11/20/2025 | $7.25 | $7.48 | $6.91 | $6.92 | 1.62M |
| 11/19/2025 | $6.37 | $6.82 | $6.21 | $6.57 | 1.62M |
| 11/18/2025 | $5.95 | $6.45 | $5.72 | $6.41 | 1.47M |
| 11/17/2025 | $5.52 | $5.73 | $5.44 | $5.58 | 1.19M |
| 11/14/2025 | $4.75 | $5.64 | $4.60 | $5.52 | 1.72M |
| 11/13/2025 | $5.16 | $5.36 | $5.12 | $5.28 | 1.48M |
| 11/12/2025 | $5.40 | $5.41 | $4.95 | $5.24 | 898,782 |
| 11/11/2025 | $5.08 | $5.40 | $5.05 | $5.30 | 1.05M |
| 11/10/2025 | $4.75 | $5.10 | $4.59 | $5.05 | 1.20M |
| 11/7/2025 | $4.68 | $4.84 | $4.40 | $4.72 | 1.39M |
| 11/6/2025 | $4.54 | $4.85 | $4.51 | $4.72 | 872,544 |