Alumis Inc. - Common Stock (ALMS)
8.6300
-1.2100 (-12.30%)
NASDAQ · Last Trade: Apr 3rd, 4:13 PM EDT
Historical Prices For Alumis Inc. - Common Stock (ALMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.07 | 10.42 | 7.01 | 9.84 | 2,786,627 | 9.84 |
| 4/01/2025 | 6.18 | 7.25 | 6.17 | 7.24 | 1,125,226 | 7.24 |
| 3/31/2025 | 5.65 | 6.14 | 5.07 | 6.14 | 696,149 | 6.14 |
| 3/28/2025 | 4.71 | 6.00 | 4.71 | 5.64 | 1,629,138 | 5.64 |
| 3/27/2025 | 4.66 | 5.05 | 4.29 | 4.70 | 761,656 | 4.70 |
| 3/26/2025 | 3.82 | 6.04 | 3.80 | 4.92 | 5,416,094 | 4.92 |
| 3/25/2025 | 5.70 | 5.70 | 3.92 | 4.00 | 13,322,432 | 4.00 |
| 3/24/2025 | 3.79 | 3.89 | 3.40 | 3.77 | 209,199 | 3.77 |
| 3/21/2025 | 3.58 | 3.90 | 3.18 | 3.75 | 1,028,876 | 3.75 |
| 3/20/2025 | 4.28 | 4.40 | 3.52 | 3.57 | 234,051 | 3.57 |
| 3/19/2025 | 4.49 | 4.65 | 4.24 | 4.37 | 139,721 | 4.37 |
| 3/18/2025 | 4.36 | 4.55 | 4.25 | 4.48 | 112,495 | 4.48 |
| 3/17/2025 | 4.55 | 4.75 | 4.27 | 4.33 | 159,933 | 4.33 |
| 3/14/2025 | 4.69 | 4.93 | 4.55 | 4.57 | 100,363 | 4.57 |
| 3/13/2025 | 5.00 | 5.01 | 4.57 | 4.59 | 103,224 | 4.59 |
| 3/12/2025 | 4.70 | 5.01 | 4.53 | 5.00 | 106,597 | 5.00 |
| 3/11/2025 | 4.66 | 4.97 | 4.56 | 4.79 | 155,148 | 4.79 |
| 3/10/2025 | 4.70 | 4.91 | 4.57 | 4.85 | 113,649 | 4.85 |
| 3/07/2025 | 5.02 | 5.05 | 4.75 | 4.88 | 100,209 | 4.88 |
| 3/06/2025 | 4.70 | 5.21 | 4.62 | 5.10 | 165,496 | 5.10 |
| 3/05/2025 | 4.60 | 4.84 | 4.44 | 4.72 | 155,542 | 4.72 |
| 3/04/2025 | 4.50 | 4.67 | 4.48 | 4.59 | 92,200 | 4.59 |
| 3/03/2025 | 4.70 | 4.88 | 4.48 | 4.54 | 112,972 | 4.54 |
| 2/28/2025 | 4.65 | 4.83 | 4.36 | 4.65 | 235,273 | 4.65 |
| 2/27/2025 | 4.73 | 4.86 | 4.64 | 4.67 | 119,584 | 4.67 |
| 2/26/2025 | 4.90 | 4.98 | 4.46 | 4.57 | 146,753 | 4.57 |
| 2/25/2025 | 5.11 | 5.39 | 4.74 | 4.85 | 218,726 | 4.85 |
| 2/24/2025 | 5.23 | 5.60 | 5.12 | 5.24 | 216,628 | 5.24 |
| 2/21/2025 | 5.13 | 5.60 | 5.12 | 5.17 | 458,151 | 5.17 |
| 2/20/2025 | 5.00 | 5.30 | 5.00 | 5.13 | 190,898 | 5.13 |
| 2/19/2025 | 5.00 | 5.20 | 4.92 | 5.10 | 144,471 | 5.10 |
| 2/18/2025 | 5.27 | 5.28 | 4.96 | 5.06 | 266,240 | 5.06 |
| 2/14/2025 | 5.02 | 5.34 | 4.96 | 5.21 | 115,186 | 5.21 |
| 2/13/2025 | 5.00 | 5.23 | 4.93 | 5.10 | 164,348 | 5.10 |
| 2/12/2025 | 4.83 | 5.17 | 4.83 | 5.03 | 166,115 | 5.03 |
| 2/11/2025 | 5.00 | 5.15 | 4.76 | 5.01 | 390,297 | 5.01 |
| 2/10/2025 | 5.60 | 5.75 | 4.74 | 4.82 | 425,025 | 4.82 |
| 2/07/2025 | 5.33 | 6.20 | 4.86 | 5.67 | 1,466,994 | 5.67 |
| 2/06/2025 | 7.24 | 7.24 | 6.52 | 6.59 | 185,283 | 6.59 |
| 2/05/2025 | 7.50 | 7.63 | 7.10 | 7.13 | 146,323 | 7.13 |
| 2/04/2025 | 7.39 | 7.52 | 7.21 | 7.45 | 75,787 | 7.45 |
| 2/03/2025 | 7.40 | 7.59 | 7.27 | 7.44 | 121,312 | 7.44 |
| 1/31/2025 | 6.62 | 7.79 | 6.62 | 7.48 | 226,981 | 7.48 |
| 1/30/2025 | 6.80 | 7.11 | 6.66 | 6.72 | 308,763 | 6.72 |
| 1/29/2025 | 6.66 | 6.84 | 6.29 | 6.53 | 141,846 | 6.53 |
| 1/28/2025 | 6.55 | 6.83 | 6.41 | 6.61 | 117,164 | 6.61 |
| 1/27/2025 | 6.69 | 7.02 | 6.49 | 6.75 | 229,385 | 6.75 |
| 1/24/2025 | 6.65 | 6.75 | 6.50 | 6.68 | 257,481 | 6.68 |
| 1/23/2025 | 6.79 | 6.97 | 6.40 | 6.57 | 640,715 | 6.57 |
| 1/22/2025 | 7.37 | 7.75 | 6.78 | 6.90 | 266,685 | 6.90 |
| 1/21/2025 | 7.66 | 7.74 | 7.24 | 7.41 | 123,025 | 7.41 |
| 1/17/2025 | 7.86 | 7.86 | 7.50 | 7.66 | 79,853 | 7.66 |
| 1/16/2025 | 7.76 | 7.89 | 7.58 | 7.79 | 43,272 | 7.79 |
| 1/15/2025 | 7.70 | 7.80 | 7.38 | 7.73 | 61,164 | 7.73 |
| 1/14/2025 | 7.19 | 7.64 | 6.98 | 7.64 | 70,273 | 7.64 |
| 1/13/2025 | 6.91 | 7.41 | 6.76 | 7.20 | 84,324 | 7.20 |
| 1/10/2025 | 7.59 | 7.59 | 6.75 | 7.00 | 208,522 | 7.00 |
| 1/08/2025 | 8.06 | 8.06 | 7.48 | 7.69 | 73,387 | 7.69 |
| 1/07/2025 | 8.61 | 8.84 | 8.02 | 8.05 | 86,975 | 8.05 |
| 1/06/2025 | 8.50 | 9.07 | 8.39 | 8.79 | 114,121 | 8.79 |
| 1/03/2025 | 8.16 | 8.56 | 8.13 | 8.45 | 83,508 | 8.45 |