Comparing Back to the side-by-side chart ↗
Alumis Inc (ALMS) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.31 | 6.31 | 6.01 | 6.12 | -3.01% | 2,496,300 |
| 2026-10-15 | 6.11 | 6.50 | 6.08 | 6.31 | +4.13% | 2,786,200 |
| 2026-10-14 | 6.47 | 6.55 | 6.01 | 6.06 | -7.62% | 2,298,000 |
| 2026-10-13 | 7.01 | 7.01 | 6.54 | 6.56 | -7.08% | 1,899,400 |
| 2026-10-12 | 7.13 | 7.31 | 6.97 | 7.06 | -1.40% | 1,601,100 |
| 2026-10-09 | 7.04 | 7.29 | 6.90 | 7.16 | +2.73% | 1,371,100 |
| 2026-10-08 | 6.66 | 7.02 | 6.61 | 6.97 | +2.95% | 2,853,100 |
| 2026-10-07 | 6.82 | 6.95 | 6.71 | 6.77 | -2.31% | 2,167,200 |
| 2026-10-06 | 6.89 | 6.95 | 6.64 | 6.93 | +1.32% | 1,745,500 |
| 2026-10-05 | 6.99 | 7.17 | 6.78 | 6.84 | -0.15% | 3,869,200 |
| 2026-10-02 | 7.28 | 7.31 | 6.63 | 6.85 | -4.99% | 2,624,700 |
| 2026-10-01 | 7.40 | 7.48 | 7.15 | 7.21 | -2.44% | 2,130,400 |
| 2026-09-30 | 7.35 | 7.55 | 7.15 | 7.39 | +1.37% | 1,402,000 |
| 2026-09-29 | 7.16 | 7.41 | 7.13 | 7.29 | +1.82% | 1,667,900 |
| 2026-09-28 | 7.10 | 7.22 | 6.83 | 7.16 | +0.85% | 2,244,700 |
| 2026-09-25 | 7.33 | 7.38 | 7.04 | 7.10 | -2.61% | 1,718,100 |
| 2026-09-24 | 7.43 | 7.45 | 7.22 | 7.29 | -2.02% | 2,604,400 |
| 2026-09-23 | 8.03 | 8.07 | 7.31 | 7.44 | -8.26% | 2,693,500 |
| 2026-09-22 | 8.01 | 8.14 | 7.67 | 8.11 | +2.66% | 2,523,100 |
| 2026-09-21 | 7.82 | 7.92 | 7.56 | 7.90 | +1.67% | 2,431,300 |
| 2026-09-18 | 7.83 | 7.91 | 7.54 | 7.77 | -0.64% | 6,384,000 |
| 2026-09-17 | 8.03 | 8.11 | 7.75 | 7.82 | -1.51% | 3,514,800 |
| 2026-09-16 | 8.45 | 8.47 | 7.79 | 7.94 | -5.48% | 4,800,700 |
| 2026-09-15 | 9.18 | 9.20 | 8.31 | 8.40 | -8.89% | 4,003,700 |
| 2026-09-14 | 9.25 | 9.36 | 9.02 | 9.22 | +0.44% | 4,027,100 |
| 2026-09-11 | 9.99 | 10.11 | 9.14 | 9.18 | -7.27% | 3,434,300 |
| 2026-09-10 | 10.55 | 10.55 | 9.65 | 9.90 | +1.02% | 4,731,200 |
| 2026-09-09 | 10.49 | 10.67 | 9.77 | 9.80 | -7.37% | 3,874,800 |
| 2026-09-08 | 11.05 | 11.22 | 10.25 | 10.58 | -4.68% | 4,490,300 |
| 2026-09-04 | 11.23 | 11.60 | 11.01 | 11.10 | -2.29% | 3,077,100 |
| 2026-09-03 | 10.38 | 11.92 | 10.31 | 11.36 | +9.76% | 7,547,600 |
| 2026-09-02 | 10.15 | 10.77 | 9.95 | 10.35 | +9.29% | 10,377,000 |
| 2026-09-01 | 9.93 | 11.06 | 8.75 | 9.47 | -56.58% | 28,399,000 |
| 2026-08-31 | 22.29 | 22.55 | 21.28 | 21.81 | -2.55% | 1,372,900 |
| 2026-08-28 | 22.83 | 23.28 | 22.35 | 22.38 | -3.58% | 655,000 |
| 2026-08-27 | 23.49 | 24.13 | 23.08 | 23.21 | -1.74% | 503,600 |
| 2026-08-26 | 24.14 | 24.14 | 23.16 | 23.62 | -1.42% | 642,500 |
| 2026-08-25 | 23.52 | 24.04 | 23.23 | 23.96 | +4.04% | 587,300 |
| 2026-08-24 | 23.69 | 23.74 | 22.43 | 23.03 | -4.72% | 850,600 |
| 2026-08-21 | 22.98 | 24.70 | 22.21 | 24.17 | +5.73% | 934,200 |
| 2026-08-20 | 23.76 | 23.93 | 22.03 | 22.86 | -4.71% | 949,300 |
| 2026-08-19 | 25.48 | 25.94 | 23.84 | 23.99 | -3.58% | 937,800 |
| 2026-08-18 | 25.26 | 25.32 | 24.36 | 24.88 | -2.43% | 661,700 |
| 2026-08-17 | 25.05 | 25.71 | 24.90 | 25.50 | +0.75% | 844,000 |
| 2026-08-14 | 23.19 | 25.38 | 23.13 | 25.31 | +3.69% | 1,217,200 |
| 2026-08-13 | 25.59 | 25.86 | 24.06 | 24.41 | -4.46% | 832,200 |
| 2026-08-12 | 25.51 | 26.00 | 24.85 | 25.55 | +0.71% | 991,800 |
| 2026-08-11 | 27.68 | 27.69 | 23.80 | 25.37 | -7.85% | 1,324,326 |
| 2026-08-10 | 27.36 | 27.94 | 27.00 | 27.53 | -0.25% | 458,965 |
| 2026-08-07 | 28.00 | 28.17 | 26.84 | 27.60 | -0.72% | 843,500 |
| 2026-08-06 | 27.10 | 28.56 | 27.10 | 27.80 | +2.51% | 653,500 |
| 2026-08-05 | 27.24 | 27.93 | 26.70 | 27.12 | +0.00% | 630,500 |
| 2026-08-04 | 26.35 | 27.38 | 26.18 | 27.12 | +3.83% | 754,400 |
| 2026-08-03 | 27.69 | 27.70 | 25.29 | 26.12 | -7.54% | 1,388,000 |
| 2026-07-31 | 28.95 | 29.20 | 27.57 | 28.25 | -2.42% | 1,321,000 |
| 2026-07-30 | 26.95 | 29.15 | 26.79 | 28.95 | +9.74% | 992,200 |
| 2026-07-29 | 27.16 | 27.45 | 25.80 | 26.38 | -2.40% | 820,800 |
| 2026-07-28 | 27.37 | 27.37 | 26.06 | 27.03 | -0.18% | 780,700 |
| 2026-07-27 | 27.79 | 29.28 | 26.72 | 27.08 | -3.29% | 1,048,900 |
| 2026-07-24 | 28.48 | 28.50 | 26.94 | 28.00 | -1.06% | 1,164,900 |
| 2026-07-23 | 28.24 | 28.60 | 27.69 | 28.30 | -1.77% | 650,000 |
| 2026-07-22 | 29.55 | 29.60 | 28.28 | 28.81 | -4.13% | 813,000 |
| 2026-07-21 | 28.16 | 30.11 | 28.12 | 30.05 | +7.40% | 875,500 |
| 2026-07-20 | 28.55 | 29.57 | 27.91 | 27.98 | -2.37% | 694,500 |
| 2026-07-17 | 26.87 | 28.97 | 26.58 | 28.66 | +5.25% | 1,001,200 |
| 2026-07-16 | 28.75 | 28.76 | 26.85 | 27.23 | -5.48% | 1,283,300 |
| 2026-07-15 | 26.92 | 28.90 | 26.14 | 28.81 | +5.61% | 1,495,200 |
| 2026-07-14 | 27.96 | 28.02 | 26.68 | 27.28 | -2.92% | 1,992,300 |
| 2026-07-13 | 28.07 | 28.36 | 27.18 | 28.10 | -0.74% | 1,207,200 |
| 2026-07-10 | 30.24 | 30.24 | 27.42 | 28.31 | -6.57% | 930,700 |
| 2026-07-09 | 29.45 | 30.77 | 29.29 | 30.30 | +1.88% | 2,115,600 |
| 2026-07-08 | 29.07 | 31.35 | 29.00 | 29.74 | +1.61% | 2,714,500 |
| 2026-07-07 | 27.68 | 29.72 | 27.45 | 29.27 | +7.33% | 3,120,800 |
| 2026-07-06 | 26.34 | 28.11 | 25.95 | 27.27 | +2.91% | 1,405,000 |
| 2026-07-02 | 26.46 | 26.53 | 25.48 | 26.50 | -0.53% | 1,819,200 |
| 2026-07-01 | 27.60 | 28.20 | 26.17 | 26.64 | -5.33% | 1,209,700 |
| 2026-06-30 | 27.25 | 28.65 | 26.80 | 28.14 | +3.68% | 2,340,200 |
| 2026-06-29 | 26.40 | 27.36 | 25.86 | 27.14 | +2.80% | 1,701,200 |
| 2026-06-26 | 25.01 | 26.50 | 24.71 | 26.40 | +5.47% | 6,164,600 |
| 2026-06-25 | 24.48 | 25.77 | 24.37 | 25.03 | +0.72% | 1,117,300 |
| 2026-06-24 | 24.35 | 25.06 | 24.05 | 24.85 | +1.39% | 956,400 |
| 2026-06-23 | 24.00 | 24.96 | 23.47 | 24.51 | -0.37% | 1,185,500 |
| 2026-06-22 | 23.96 | 24.90 | 22.96 | 24.60 | +5.08% | 1,435,600 |
| 2026-06-18 | 23.80 | 24.20 | 22.81 | 23.41 | +1.56% | 1,883,300 |
| 2026-06-17 | 22.48 | 23.95 | 22.18 | 23.05 | +3.27% | 1,423,500 |
| 2026-06-16 | 23.08 | 23.50 | 21.98 | 22.32 | -2.96% | 888,800 |
| 2026-06-15 | 24.39 | 24.83 | 22.70 | 23.00 | -4.76% | 1,557,700 |
| 2026-06-12 | 20.95 | 24.29 | 20.91 | 24.15 | +15.55% | 2,246,600 |
| 2026-06-11 | 20.36 | 21.45 | 20.20 | 20.90 | +4.19% | 1,705,300 |
| 2026-06-10 | 20.07 | 20.78 | 19.84 | 20.06 | +0.25% | 1,184,400 |
| 2026-06-09 | 19.32 | 20.05 | 18.36 | 20.01 | +5.37% | 1,415,000 |
| 2026-06-08 | 19.89 | 19.97 | 18.77 | 18.99 | -0.37% | 1,711,900 |
| 2026-06-05 | 20.26 | 21.00 | 19.04 | 19.06 | -6.52% | 1,436,500 |
| 2026-06-04 | 20.01 | 20.99 | 20.00 | 20.39 | +1.54% | 729,500 |
| 2026-06-03 | 20.22 | 20.46 | 19.75 | 20.08 | +0.20% | 1,154,500 |
| 2026-06-02 | 20.01 | 20.41 | 19.62 | 20.04 | -1.43% | 1,510,800 |
| 2026-06-01 | 21.10 | 21.60 | 19.72 | 20.33 | -5.88% | 1,643,400 |
| 2026-05-29 | 21.37 | 21.65 | 20.99 | 21.60 | +0.93% | 1,024,600 |
| 2026-05-28 | 21.31 | 21.47 | 20.99 | 21.40 | +0.33% | 437,000 |
| 2026-05-27 | 22.33 | 22.37 | 21.18 | 21.33 | -4.48% | 822,200 |
| 2026-05-26 | 22.44 | 22.56 | 21.73 | 22.33 | +1.41% | 666,300 |
| 2026-05-22 | 22.25 | 22.72 | 21.73 | 22.02 | -0.68% | 567,300 |
| 2026-05-21 | 21.90 | 22.43 | 21.48 | 22.17 | +0.59% | 874,100 |
| 2026-05-20 | 22.03 | 22.20 | 21.20 | 22.04 | +2.39% | 761,800 |
| 2026-05-19 | 21.11 | 22.06 | 20.53 | 21.52 | +1.77% | 1,335,600 |
| 2026-05-18 | 23.06 | 23.39 | 20.53 | 21.15 | -7.52% | 1,281,100 |
| 2026-05-15 | 22.55 | 24.72 | 22.50 | 22.87 | -7.15% | 943,700 |
| 2026-05-14 | 24.32 | 24.67 | 23.53 | 24.63 | -0.93% | 507,100 |
| 2026-05-13 | 23.42 | 25.39 | 22.80 | 24.86 | +5.74% | 841,700 |
| 2026-05-12 | 23.55 | 23.61 | 22.96 | 23.51 | -0.63% | 602,400 |
| 2026-05-11 | 23.70 | 25.10 | 23.50 | 23.66 | +0.00% | 962,700 |
| 2026-05-08 | 23.95 | 24.36 | 23.44 | 23.66 | -0.42% | 977,300 |
| 2026-05-07 | 25.43 | 25.45 | 23.62 | 23.76 | -6.82% | 923,900 |
| 2026-05-06 | 26.17 | 26.50 | 25.46 | 25.50 | -2.41% | 560,500 |
| 2026-05-05 | 25.70 | 26.33 | 25.27 | 26.13 | +3.49% | 997,300 |
| 2026-05-04 | 25.21 | 26.46 | 25.00 | 25.25 | +0.28% | 894,200 |
| 2026-05-01 | 24.81 | 25.44 | 24.34 | 25.18 | +1.98% | 799,300 |
| 2026-04-30 | 22.93 | 24.74 | 22.93 | 24.69 | +7.86% | 1,011,900 |
| 2026-04-29 | 23.89 | 24.05 | 22.84 | 22.89 | -4.70% | 1,074,600 |
| 2026-04-28 | 24.78 | 25.63 | 23.58 | 24.02 | -2.95% | 1,107,700 |
| 2026-04-27 | 24.20 | 25.26 | 24.03 | 24.75 | -0.72% | 1,057,900 |
| 2026-04-24 | 26.04 | 26.19 | 24.83 | 24.93 | -4.08% | 1,248,300 |
| 2026-04-23 | 26.23 | 28.31 | 25.84 | 25.99 | +0.39% | 1,777,200 |
| 2026-04-22 | 25.33 | 26.10 | 24.85 | 25.89 | +3.64% | 1,406,400 |
| 2026-04-21 | 24.87 | 26.08 | 24.53 | 24.98 | +1.09% | 1,695,800 |
| 2026-04-20 | 24.77 | 25.09 | 24.49 | 24.71 | -1.12% | 821,300 |
| 2026-04-17 | 25.68 | 25.91 | 24.89 | 24.99 | -0.04% | 1,179,200 |
| 2026-04-16 | 24.20 | 25.86 | 24.20 | 25.00 | +3.48% | 1,556,900 |
| 2026-04-15 | 23.10 | 24.20 | 22.95 | 24.16 | +5.55% | 1,254,100 |
| 2026-04-14 | 22.63 | 23.68 | 22.53 | 22.89 | +1.64% | 1,211,900 |
| 2026-04-13 | 23.01 | 23.50 | 22.20 | 22.52 | -2.30% | 1,238,700 |
| 2026-04-10 | 23.04 | 23.44 | 22.65 | 23.05 | +0.48% | 911,200 |
| 2026-04-09 | 22.42 | 23.19 | 22.26 | 22.94 | +1.01% | 975,100 |
| 2026-04-08 | 23.34 | 23.79 | 22.65 | 22.71 | +1.79% | 1,285,700 |
| 2026-04-07 | 21.71 | 22.31 | 21.00 | 22.31 | +1.69% | 1,126,400 |
| 2026-04-06 | 23.28 | 23.36 | 21.66 | 21.94 | -6.12% | 1,622,700 |
| 2026-04-02 | 21.96 | 23.89 | 21.62 | 23.37 | +2.82% | 1,412,300 |
| 2026-04-01 | 22.49 | 24.30 | 22.48 | 22.73 | +3.18% | 1,610,800 |
| 2026-03-31 | 20.25 | 23.35 | 20.20 | 22.03 | +9.01% | 2,772,100 |
| 2026-03-30 | 24.00 | 24.67 | 19.86 | 20.21 | -18.51% | 5,585,400 |
| 2026-03-27 | 26.01 | 26.25 | 24.25 | 24.80 | -5.78% | 1,549,500 |
| 2026-03-26 | 24.72 | 26.40 | 24.66 | 26.32 | +6.09% | 981,600 |
| 2026-03-25 | 23.47 | 24.94 | 23.44 | 24.81 | +7.54% | 1,854,800 |
| 2026-03-24 | 23.19 | 23.30 | 22.08 | 23.07 | -1.24% | 1,106,900 |
| 2026-03-23 | 24.81 | 25.56 | 22.96 | 23.36 | -6.78% | 2,100,000 |
| 2026-03-20 | 24.84 | 25.26 | 24.00 | 25.06 | -1.26% | 4,030,000 |
| 2026-03-19 | 24.91 | 25.71 | 24.57 | 25.38 | -0.16% | 719,700 |
| 2026-03-18 | 26.33 | 26.33 | 24.90 | 25.42 | -3.01% | 1,306,600 |
| 2026-03-17 | 26.19 | 26.46 | 25.05 | 26.21 | +0.04% | 1,487,900 |
| 2026-03-16 | 25.40 | 26.36 | 25.27 | 26.20 | +5.60% | 1,346,600 |
| 2026-03-13 | 25.51 | 26.26 | 24.56 | 24.81 | -0.88% | 1,292,700 |
| 2026-03-12 | 25.89 | 26.20 | 24.88 | 25.03 | -4.97% | 1,397,600 |
| 2026-03-11 | 28.10 | 28.36 | 26.08 | 26.34 | -6.26% | 1,004,000 |
| 2026-03-10 | 27.06 | 28.44 | 26.23 | 28.10 | +4.69% | 1,225,338 |
| 2026-03-09 | 26.90 | 27.45 | 25.45 | 26.84 | -0.22% | 1,812,120 |
| 2026-03-06 | 26.99 | 27.96 | 26.51 | 26.90 | -2.68% | 1,277,300 |
| 2026-03-05 | 28.52 | 28.72 | 26.47 | 27.64 | -4.26% | 1,301,600 |
| 2026-03-04 | 28.41 | 29.39 | 28.19 | 28.87 | +2.56% | 1,042,500 |
| 2026-03-03 | 28.76 | 29.55 | 27.73 | 28.15 | -5.28% | 962,500 |
| 2026-03-02 | 28.97 | 30.06 | 28.46 | 29.72 | +0.10% | 876,700 |
| 2026-02-27 | 29.72 | 29.77 | 29.07 | 29.69 | -0.97% | 2,049,200 |
| 2026-02-26 | 29.30 | 30.00 | 28.62 | 29.98 | +2.01% | 1,058,500 |
| 2026-02-25 | 28.86 | 30.03 | 28.64 | 29.39 | +4.67% | 1,092,000 |
| 2026-02-24 | 27.55 | 28.68 | 27.45 | 28.08 | +1.56% | 1,102,200 |
| 2026-02-23 | 28.35 | 28.92 | 27.04 | 27.65 | -1.14% | 1,430,800 |
| 2026-02-20 | 28.55 | 28.92 | 27.82 | 27.97 | -4.23% | 1,151,400 |
| 2026-02-19 | 27.51 | 30.60 | 27.12 | 29.20 | +6.16% | 3,013,000 |
| 2026-02-18 | 26.58 | 27.68 | 26.58 | 27.51 | +3.50% | 983,300 |
| 2026-02-17 | 26.10 | 27.07 | 25.70 | 26.58 | +0.15% | 936,900 |
| 2026-02-13 | 26.77 | 28.00 | 26.00 | 26.54 | -0.97% | 1,245,530 |
| 2026-02-12 | 25.63 | 27.79 | 24.80 | 26.80 | +4.56% | 1,440,354 |
| 2026-02-11 | 26.55 | 27.25 | 25.05 | 25.63 | -3.61% | 1,238,937 |
| 2026-02-10 | 26.10 | 27.32 | 26.05 | 26.59 | +1.80% | 973,194 |
| 2026-02-09 | 26.39 | 26.39 | 25.20 | 26.12 | -0.27% | 1,168,740 |
| 2026-02-06 | 26.97 | 27.78 | 26.08 | 26.19 | -0.57% | 1,463,150 |
| 2026-02-05 | 26.23 | 27.61 | 25.70 | 26.34 | -0.04% | 990,562 |
| 2026-02-04 | 27.08 | 27.08 | 25.59 | 26.35 | -2.55% | 731,233 |
| 2026-02-03 | 27.00 | 27.22 | 26.02 | 27.04 | +2.35% | 889,808 |
| 2026-02-02 | 24.46 | 27.25 | 24.26 | 26.42 | +7.79% | 1,892,295 |
| 2026-01-30 | 26.42 | 26.63 | 24.44 | 24.51 | -8.68% | 1,889,924 |
| 2026-01-29 | 27.50 | 28.29 | 26.60 | 26.84 | -3.14% | 1,105,612 |
| 2026-01-28 | 26.00 | 28.12 | 25.14 | 27.71 | +6.58% | 3,106,668 |
| 2026-01-27 | 26.21 | 26.96 | 25.52 | 26.00 | -1.18% | 1,246,901 |
| 2026-01-26 | 24.30 | 26.64 | 23.45 | 26.31 | +7.30% | 2,160,659 |
| 2026-01-23 | 26.21 | 26.27 | 24.41 | 24.52 | -6.70% | 2,403,711 |
| 2026-01-22 | 26.89 | 27.00 | 25.77 | 26.28 | -1.50% | 1,743,207 |
| 2026-01-21 | 26.31 | 27.20 | 25.67 | 26.68 | +2.38% | 1,850,999 |
| 2026-01-20 | 23.32 | 26.30 | 23.18 | 26.06 | +9.22% | 2,809,846 |
| 2026-01-16 | 23.90 | 24.54 | 23.36 | 23.86 | -1.28% | 1,580,239 |
| 2026-01-15 | 24.50 | 25.19 | 23.65 | 24.17 | -0.70% | 2,487,944 |
| 2026-01-14 | 22.12 | 24.83 | 21.89 | 24.34 | +10.09% | 4,068,332 |
| 2026-01-13 | 20.85 | 23.00 | 20.20 | 22.11 | +4.84% | 4,670,901 |
| 2026-01-12 | 19.55 | 21.56 | 19.55 | 21.09 | +7.82% | 4,204,598 |
| 2026-01-09 | 18.50 | 19.91 | 18.10 | 19.56 | +7.59% | 6,009,722 |
| 2026-01-08 | 18.25 | 19.00 | 17.44 | 18.18 | +1.45% | 9,889,956 |
| 2026-01-07 | 17.39 | 18.57 | 16.70 | 17.92 | +10.41% | 9,367,771 |
| 2026-01-06 | 22.20 | 22.30 | 15.27 | 16.23 | +95.31% | 65,139,559 |
| 2026-01-05 | 8.90 | 8.97 | 7.85 | 8.31 | -7.20% | 1,925,955 |
| 2026-01-02 | 9.77 | 9.87 | 8.68 | 8.96 | -8.25% | 976,223 |
| 2025-12-31 | 9.82 | 9.91 | 9.67 | 9.76 | -1.21% | 873,729 |
| 2025-12-30 | 10.45 | 10.48 | 9.68 | 9.88 | -5.45% | 912,332 |
| 2025-12-29 | 10.88 | 11.17 | 10.44 | 10.45 | -4.74% | 646,608 |
| 2025-12-26 | 11.34 | 11.34 | 10.83 | 10.97 | -3.77% | 702,609 |
| 2025-12-24 | 11.57 | 11.69 | 11.35 | 11.40 | -0.44% | 448,499 |
| 2025-12-23 | 11.08 | 11.55 | 11.03 | 11.45 | +2.42% | 644,713 |
| 2025-12-22 | 11.17 | 11.51 | 10.99 | 11.18 | -0.97% | 893,781 |
| 2025-12-19 | 11.04 | 11.37 | 10.99 | 11.29 | +2.08% | 1,497,957 |
| 2025-12-18 | 10.59 | 11.71 | 10.59 | 11.06 | +4.54% | 2,809,090 |
| 2025-12-17 | 11.38 | 11.47 | 10.44 | 10.58 | -7.19% | 676,129 |
| 2025-12-16 | 11.16 | 11.48 | 11.00 | 11.40 | +0.80% | 434,605 |
| 2025-12-15 | 11.56 | 11.60 | 11.18 | 11.31 | -1.57% | 1,107,434 |
| 2025-12-12 | 11.57 | 11.79 | 11.13 | 11.49 | -1.03% | 799,687 |
| 2025-12-11 | 12.10 | 12.19 | 11.38 | 11.61 | -4.13% | 1,092,504 |
| 2025-12-10 | 11.50 | 12.44 | 11.33 | 12.11 | +5.95% | 1,147,182 |
| 2025-12-09 | 11.15 | 11.57 | 10.75 | 11.43 | +2.42% | 961,605 |
| 2025-12-08 | 11.00 | 11.40 | 10.51 | 11.16 | +0.36% | 1,914,434 |
| 2025-12-05 | 8.50 | 11.30 | 8.43 | 11.12 | +33.98% | 4,350,329 |
| 2025-12-04 | 7.80 | 8.40 | 7.63 | 8.30 | +5.87% | 1,267,167 |
| 2025-12-03 | 7.41 | 7.97 | 7.41 | 7.84 | +5.80% | 1,401,254 |
| 2025-12-02 | 7.75 | 7.94 | 7.40 | 7.41 | +0.82% | 1,185,041 |
| 2025-12-01 | 7.48 | 7.84 | 7.31 | 7.35 | -4.17% | 997,355 |
| 2025-11-28 | 7.69 | 7.73 | 7.56 | 7.67 | +0.39% | 493,904 |
| 2025-11-26 | 7.41 | 7.78 | 7.38 | 7.64 | +4.23% | 1,155,753 |
| 2025-11-25 | 7.37 | 7.43 | 7.10 | 7.33 | +0.41% | 797,485 |
| 2025-11-24 | 7.49 | 7.50 | 6.93 | 7.30 | +0.00% | 1,373,420 |
| 2025-11-21 | 6.85 | 7.75 | 6.67 | 7.30 | +5.49% | 2,424,118 |
| 2025-11-20 | 7.25 | 7.48 | 6.91 | 6.92 | +5.33% | 1,619,967 |
| 2025-11-19 | 6.37 | 6.82 | 6.21 | 6.57 | +2.50% | 1,624,763 |
| 2025-11-18 | 5.95 | 6.45 | 5.72 | 6.41 | +14.98% | 1,469,677 |
| 2025-11-17 | 5.52 | 5.73 | 5.44 | 5.58 | +1.00% | 1,187,588 |
| 2025-11-14 | 4.75 | 5.64 | 4.60 | 5.52 | +4.55% | 1,721,724 |
| 2025-11-13 | 5.16 | 5.36 | 5.12 | 5.28 | +0.76% | 1,476,667 |
| 2025-11-12 | 5.40 | 5.41 | 4.95 | 5.24 | -1.13% | 898,782 |
| 2025-11-11 | 5.08 | 5.40 | 5.05 | 5.30 | +4.95% | 1,045,087 |
| 2025-11-10 | 4.75 | 5.10 | 4.58 | 5.05 | +6.99% | 1,199,531 |
| 2025-11-07 | 4.68 | 4.84 | 4.40 | 4.72 | +0.00% | 1,394,268 |
| 2025-11-06 | 4.54 | 4.84 | 4.51 | 4.72 | +3.28% | 872,544 |
| 2025-11-05 | 4.57 | 4.71 | 4.52 | 4.57 | +0.44% | 222,070 |
| 2025-11-04 | 4.44 | 4.65 | 4.41 | 4.55 | -0.22% | 788,577 |
| 2025-11-03 | 4.71 | 4.75 | 4.38 | 4.56 | -4.00% | 843,730 |
| 2025-10-31 | 4.65 | 4.80 | 4.63 | 4.75 | +1.93% | 330,005 |
| 2025-10-30 | 4.68 | 4.81 | 4.61 | 4.66 | -1.06% | 309,182 |
| 2025-10-29 | 4.81 | 4.85 | 4.64 | 4.71 | -2.08% | 586,723 |
| 2025-10-28 | 4.77 | 4.88 | 4.64 | 4.81 | +0.00% | 409,121 |
| 2025-10-27 | 4.51 | 4.81 | 4.51 | 4.81 | +6.65% | 448,009 |
| 2025-10-24 | 4.62 | 4.72 | 4.50 | 4.51 | -2.17% | 352,914 |
| 2025-10-23 | 4.50 | 4.65 | 4.37 | 4.61 | +2.67% | 369,456 |
| 2025-10-22 | 4.62 | 4.62 | 4.40 | 4.49 | -3.23% | 499,889 |
| 2025-10-21 | 4.74 | 4.83 | 4.61 | 4.64 | -2.52% | 301,190 |
| 2025-10-20 | 4.52 | 4.77 | 4.50 | 4.76 | +6.01% | 604,595 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+82.35%). Worst month: Sep (-18.54%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Alumis Inc's (ALMS) latest close?
6.12 on 2026-10-16, from the Closelook data lake's daily price record.
What is ALMS's 52-week high and low?
31.35 high and 4.37 low over the trailing 52 weeks, as of 2026-10-16.
What is Alumis Inc's strongest and weakest month historically?
Historically, ALMS's strongest calendar month has been Jan (average +82.35%) and its weakest Sep (average -18.54%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.