ALMS
ALUMIS (ALMS)
NASDAQ
$6.42+$0.02 (+0.31%)
Price as of Nov 11, 2026 7:54 PM EST
  • $828.4M
    Market Cap
  • 20.75%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -10.61%
    Low Price$5.85
    High Price$7.13
  • 3 Months
    -76.75%
    Low Price$5.85
    High Price$25.50
  • 1 Year
    +20.75%
    Low Price$5.24
    High Price$30.30
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
6.56
6.67
6.28
6.40
-2.29%
1,542,125
11/09/2026
6.14
6.60
5.99
6.55
+8.62%
2,405,548
11/06/2026
5.88
6.08
5.82
6.03
+3.08%
1,279,006
11/05/2026
6.51
6.53
5.75
5.85
-10.69%
1,953,177
11/04/2026
6.58
6.70
6.34
6.55
+0.77%
1,291,714
11/03/2026
6.41
6.61
6.22
6.50
+1.88%
2,570,579
11/02/2026
6.81
6.81
6.26
6.38
-5.20%
1,431,904
10/30/2026
6.81
6.92
6.46
6.73
-2.32%
2,236,896
10/29/2026
7.19
7.25
6.68
6.89
-3.37%
2,743,467
10/28/2026
6.60
7.18
6.58
7.13
+7.38%
2,432,029
10/27/2026
6.51
6.69
6.30
6.64
+2.00%
3,261,304
10/26/2026
6.81
6.83
6.38
6.51
-3.98%
1,119,974
10/23/2026
6.68
6.83
6.48
6.78
-0.59%
1,219,393
10/22/2026
6.72
6.95
6.66
6.82
+0.15%
1,503,558
10/21/2026
6.75
6.95
6.66
6.81
+1.64%
1,230,139
10/20/2026
6.33
6.73
6.25
6.70
+5.68%
1,535,221
10/19/2026
6.12
6.43
6.10
6.34
+3.59%
1,483,713
10/16/2026
6.31
6.31
6.01
6.12
-3.01%
2,496,575
10/15/2026
6.11
6.50
6.08
6.31
+4.13%
2,786,515
10/14/2026
6.47
6.55
6.02
6.06
-7.62%
2,298,082
10/13/2026
7.01
7.01
6.54
6.56
-7.08%
1,899,431
10/12/2026
7.13
7.31
6.97
7.06
-1.40%
1,601,398
10/09/2026
7.04
7.29
6.90
7.16
+2.73%
1,371,066
10/08/2026
6.66
7.02
6.61
6.97
+2.95%
2,853,122
10/07/2026
6.82
6.95
6.71
6.77
-2.31%
2,170,153
10/06/2026
6.89
6.95
6.64
6.93
+1.32%
1,745,543
10/05/2026
6.99
7.17
6.78
6.84
-0.15%
3,871,899
10/02/2026
7.28
7.31
6.64
6.85
-4.99%
2,624,795
10/01/2026
7.40
7.48
7.15
7.21
-2.44%
2,131,438
09/30/2026
7.35
7.56
7.15
7.39
+1.37%
1,403,010
09/29/2026
7.16
7.41
7.13
7.29
+1.82%
1,668,228
09/28/2026
7.10
7.22
6.83
7.16
+0.85%
2,245,382
09/25/2026
7.33
7.38
7.04
7.10
-2.61%
1,723,930
09/24/2026
7.43
7.45
7.22
7.29
-2.02%
2,605,339
09/23/2026
8.03
8.08
7.31
7.44
-8.26%
2,694,968
09/22/2026
8.01
8.14
7.67
8.11
+2.66%
2,524,709
09/21/2026
7.82
7.92
7.56
7.90
+1.67%
2,433,339
09/18/2026
7.83
7.91
7.54
7.77
-0.64%
6,393,054
09/17/2026
8.03
8.11
7.76
7.82
-1.51%
3,515,413
09/16/2026
8.45
8.47
7.79
7.94
-5.48%
4,800,650
09/15/2026
9.18
9.20
8.31
8.40
-8.89%
4,004,618
09/14/2026
9.25
9.36
9.02
9.22
+0.44%
4,028,056
09/11/2026
9.99
10.11
9.14
9.18
-7.27%
3,434,143
09/10/2026
10.55
10.55
9.65
9.90
+1.02%
4,732,149
09/09/2026
10.49
10.67
9.77
9.80
-7.37%
3,878,715
09/08/2026
11.05
11.22
10.25
10.58
-4.68%
4,490,774
09/04/2026
11.23
11.60
11.01
11.10
-2.29%
3,078,140
09/03/2026
10.38
11.92
10.31
11.36
+9.76%
7,550,083
09/02/2026
10.16
10.77
9.95
10.35
+9.29%
10,382,833
09/01/2026
9.93
11.06
8.75
9.47
-56.58%
28,399,012
08/31/2026
22.29
22.55
21.28
21.81
-2.55%
1,373,572
08/28/2026
22.83
23.28
22.35
22.38
-3.58%
655,336
08/27/2026
23.49
24.13
23.08
23.21
-1.74%
503,637
08/26/2026
24.14
24.14
23.16
23.62
-1.42%
642,629
08/25/2026
23.52
24.04
23.24
23.96
+4.04%
587,297
08/24/2026
23.69
23.74
22.43
23.03
-4.72%
850,804
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