ALMS
ALUMIS (ALMS)
NASDAQ
$23.04-$1.13 (-4.68%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.1B
    Market Cap
  • 399.38%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -19.57%
    Low Price$22.86
    High Price$28.95
  • 3 Months
    +9.02%
    Low Price$18.99
    High Price$30.30
  • 1 Year
    +399.38%
    Low Price$3.95
    High Price$30.30
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
22.98
24.70
22.21
24.17
+5.73%
934,814
08/20/2026
23.76
23.93
22.03
22.86
-4.71%
949,389
08/19/2026
25.48
25.94
23.84
23.99
-3.58%
937,934
08/18/2026
25.26
25.32
24.36
24.88
-2.43%
661,654
08/17/2026
25.05
25.71
24.90
25.50
+0.75%
843,995
08/14/2026
23.19
25.38
23.13
25.31
+3.69%
1,217,495
08/13/2026
25.59
25.86
24.06
24.41
-4.46%
832,442
08/13/2026
-$1.11 Earnings
08/12/2026
25.51
26.00
24.85
25.55
+0.71%
991,904
08/11/2026
27.68
27.69
23.80
25.37
-7.85%
1,324,326
08/10/2026
27.36
27.94
27.00
27.53
-0.25%
458,965
08/07/2026
28.00
28.17
26.84
27.60
-0.72%
843,426
08/06/2026
27.10
28.56
27.10
27.80
+2.51%
653,457
08/05/2026
27.24
27.94
26.70
27.12
0.00%
630,541
08/04/2026
26.35
27.38
26.18
27.12
+3.83%
754,352
08/03/2026
27.69
27.70
25.29
26.12
-7.54%
1,387,984
07/31/2026
28.95
29.20
27.57
28.25
-2.42%
1,321,121
07/30/2026
26.95
29.15
26.79
28.95
+9.74%
992,199
07/29/2026
27.16
27.45
25.80
26.38
-2.40%
820,832
07/28/2026
27.37
27.37
26.06
27.03
-0.18%
782,564
07/27/2026
27.79
29.28
26.72
27.08
-3.29%
1,049,700
07/24/2026
28.48
28.51
26.94
28.00
-1.06%
1,164,915
07/23/2026
28.24
28.60
27.69
28.30
-1.77%
649,986
07/22/2026
29.55
29.60
28.28
28.81
-4.13%
813,442
07/21/2026
28.16
30.11
28.12
30.05
+7.40%
875,471
07/20/2026
28.55
29.57
27.92
27.98
-2.37%
694,593
07/17/2026
26.87
28.97
26.58
28.66
+5.25%
1,001,234
07/16/2026
28.75
28.76
26.85
27.23
-5.48%
1,283,293
07/15/2026
26.92
28.90
26.15
28.81
+5.61%
1,495,226
07/14/2026
27.96
28.02
26.68
27.28
-2.92%
1,987,300
07/13/2026
28.07
28.36
27.18
28.10
-0.74%
1,207,102
07/10/2026
30.24
30.24
27.42
28.31
-6.57%
930,690
07/09/2026
29.45
30.77
29.29
30.30
+1.88%
2,115,632
07/08/2026
29.07
31.35
29.00
29.74
+1.61%
2,714,464
07/07/2026
27.68
29.72
27.46
29.27
+7.33%
3,121,045
07/06/2026
26.34
28.11
25.95
27.27
+2.91%
1,405,173
07/02/2026
26.46
26.53
25.48
26.50
-0.53%
1,819,247
07/01/2026
27.60
28.21
26.17
26.64
-5.33%
1,209,697
06/30/2026
27.25
28.65
26.80
28.14
+3.68%
2,340,315
06/29/2026
26.40
27.36
25.86
27.14
+2.80%
1,701,234
06/26/2026
25.01
26.50
24.71
26.40
+5.47%
6,164,556
06/25/2026
24.48
25.77
24.37
25.03
+0.72%
1,117,207
06/24/2026
24.35
25.06
24.05
24.85
+1.39%
956,385
06/23/2026
24.00
24.96
23.47
24.51
-0.37%
1,185,461
06/22/2026
23.96
24.90
22.96
24.60
+5.08%
1,435,836
06/18/2026
23.80
24.21
22.81
23.41
+1.56%
1,883,737
06/17/2026
22.48
23.95
22.19
23.05
+3.27%
1,423,531
06/16/2026
23.08
23.50
21.98
22.32
-2.96%
888,818
06/15/2026
24.39
24.83
22.70
23.00
-4.76%
1,557,725
06/12/2026
20.95
24.29
20.91
24.15
+15.55%
2,247,104
06/11/2026
20.36
21.45
20.20
20.90
+4.19%
1,705,371
06/10/2026
20.07
20.78
19.84
20.06
+0.25%
1,184,440
06/09/2026
19.32
20.05
18.36
20.01
+5.37%
1,414,973
06/08/2026
19.89
19.97
18.77
18.99
-0.37%
1,711,874
06/05/2026
20.26
21.00
19.04
19.06
-6.52%
1,436,451
06/04/2026
20.01
20.99
20.00
20.39
+1.54%
729,548
06/03/2026
20.22
20.46
19.75
20.08
+0.20%
1,153,608
06/02/2026
20.01
20.41
19.62
20.04
-1.43%
1,510,835
06/01/2026
21.10
21.60
19.72
20.33
-5.88%
1,643,622
05/29/2026
21.37
21.65
20.99
21.60
+0.93%
1,024,627
05/28/2026
21.31
21.47
20.99
21.40
+0.33%
436,999
05/27/2026
22.33
22.37
21.19
21.33
-4.48%
822,307
05/26/2026
22.44
22.56
21.73
22.33
+1.41%
666,286
05/22/2026
22.25
22.72
21.73
22.02
-0.68%
567,311
05/21/2026
21.90
22.43
21.48
22.17
+0.59%
874,054
05/20/2026
22.03
22.20
21.21
22.04
+2.39%
761,938
05/19/2026
21.11
22.06
20.53
21.53
+1.77%
1,335,607
05/18/2026
23.06
23.39
20.53
21.15
-7.52%
1,281,352
05/15/2026
22.55
24.72
22.50
22.87
-7.15%
943,725
05/14/2026
24.32
24.67
23.53
24.63
-0.93%
507,102
05/14/2026
-$0.74 Earnings
05/13/2026
23.42
25.39
22.80
24.86
+5.74%
841,609
05/12/2026
23.55
23.61
22.96
23.51
-0.63%
602,398
05/11/2026
23.70
25.10
23.50
23.66
0.00%
962,768
05/08/2026
23.95
24.36
23.44
23.66
-0.42%
977,298
05/07/2026
25.43
25.45
23.62
23.76
-6.82%
923,935
05/06/2026
26.17
26.50
25.46
25.50
-2.41%
560,549
05/05/2026
25.70
26.33
25.27
26.13
+3.49%
997,302
05/04/2026
25.21
26.46
25.00
25.25
+0.28%
894,198
05/01/2026
24.81
25.44
24.34
25.18
+1.98%
799,534
04/30/2026
22.93
24.74
22.93
24.69
+7.86%
1,011,930
04/29/2026
23.89
24.05
22.84
22.89
-4.70%
1,065,099
04/28/2026
24.78
25.63
23.58
24.02
-2.95%
1,107,698
04/27/2026
24.20
25.26
24.03
24.75
-0.72%
1,057,692
04/24/2026
26.04
26.19
24.83
24.93
-4.08%
1,248,339
04/23/2026
26.24
28.31
25.84
25.99
+0.39%
1,777,230
04/22/2026
25.33
26.10
24.85
25.89
+3.64%
1,406,384
04/21/2026
24.87
26.08
24.53
24.98
+1.09%
1,695,764
04/20/2026
24.77
25.09
24.49
24.71
-1.12%
821,390
04/17/2026
25.68
25.91
24.89
24.99
-0.04%
1,179,176
04/16/2026
24.20
25.86
24.20
25.00
+3.48%
1,557,055
04/15/2026
23.10
24.20
22.95
24.16
+5.55%
1,254,451
04/14/2026
22.63
23.69
22.53
22.89
+1.64%
1,211,884
04/13/2026
23.01
23.50
22.20
22.52
-2.30%
1,238,942
04/10/2026
23.04
23.44
22.65
23.05
+0.48%
910,724
04/09/2026
22.42
23.19
22.26
22.94
+1.01%
975,141
04/08/2026
23.34
23.79
22.65
22.71
+1.79%
1,285,856
04/07/2026
21.71
22.31
21.00
22.31
+1.69%
1,126,422
04/06/2026
23.28
23.36
21.66
21.94
-6.12%
1,622,662
04/02/2026
21.96
23.89
21.62
23.37
+2.82%
1,412,367