MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALMS — Alumis Inc. Common Stock
NasdaqAlumis Inc. Common Stock
$7.21
-0.18(-2.44%)
- O
- 7.40
- H
- 7.48
- L
- 7.15
- V
- 2.13M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.21
Period Return+53.4%
Period High$31.35
Period Low$2.76
Avg Daily Volume1.57M
Total Trading Days365
ALMS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.40 | $7.48 | $7.15 | $7.21 | $-0.18 | -2.44% | 2,130,206 | $7.26 | $7.15 $7.48 |
| Sep 30, 2026 | $7.35 | $7.56 | $7.15 | $7.39 | +$0.10 | +1.37% | 1,403,010 | $7.37 | $7.15 $7.56 |
| Sep 29, 2026 | $7.16 | $7.41 | $7.13 | $7.29 | +$0.13 | +1.82% | 1,668,228 | $7.26 | $7.13 $7.41 |
| Sep 28, 2026 | $7.10 | $7.22 | $6.83 | $7.16 | +$0.06 | +0.85% | 2,245,383 | $7.07 | $6.83 $7.22 |
| Sep 25, 2026 | $7.33 | $7.38 | $7.04 | $7.10 | $-0.19 | -2.61% | 1,723,962 | $7.13 | $7.04 $7.38 |
| Sep 24, 2026 | $7.43 | $7.45 | $7.22 | $7.29 | $-0.15 | -2.02% | 2,605,339 | $7.33 | $7.22 $7.45 |
| Sep 23, 2026 | $8.03 | $8.08 | $7.31 | $7.44 | $-0.67 | -8.26% | 2,694,970 | $7.48 | $7.31 $8.08 |
| Sep 22, 2026 | $8.01 | $8.14 | $7.67 | $8.11 | +$0.21 | +2.66% | 2,524,710 | $7.99 | $7.67 $8.14 |
| Sep 21, 2026 | $7.82 | $7.92 | $7.56 | $7.90 | +$0.13 | +1.67% | 2,433,339 | $7.76 | $7.56 $7.92 |
| Sep 18, 2026 | $7.83 | $7.91 | $7.54 | $7.77 | $-0.05 | -0.64% | 6,393,054 | $7.73 | $7.54 $7.91 |
| Sep 17, 2026 | $8.03 | $8.11 | $7.76 | $7.82 | $-0.12 | -1.51% | 3,515,413 | $7.84 | $7.76 $8.11 |
| Sep 16, 2026 | $8.45 | $8.47 | $7.79 | $7.94 | $-0.46 | -5.48% | 4,800,650 | $7.98 | $7.79 $8.47 |
| Sep 15, 2026 | $9.18 | $9.20 | $8.31 | $8.40 | $-0.82 | -8.89% | 3,914,148 | $8.47 | $8.31 $9.20 |
| Sep 14, 2026 | $9.25 | $9.36 | $9.02 | $9.22 | +$0.04 | +0.44% | 4,026,755 | $9.15 | $9.02 $9.36 |
| Sep 11, 2026 | $9.99 | $10.11 | $9.14 | $9.18 | $-0.72 | -7.27% | 3,434,143 | $9.32 | $9.14 $10.11 |
| Sep 10, 2026 | $10.55 | $10.55 | $9.65 | $9.90 | +$0.10 | +1.02% | 4,732,149 | $9.94 | $9.65 $10.55 |
| Sep 9, 2026 | $10.49 | $10.67 | $9.77 | $9.80 | $-0.78 | -7.37% | 3,878,715 | $9.98 | $9.77 $10.67 |
| Sep 8, 2026 | $11.05 | $11.22 | $10.25 | $10.58 | $-0.52 | -4.68% | 4,491,240 | $10.68 | $10.25 $11.22 |
| Sep 4, 2026 | $11.23 | $11.60 | $11.01 | $11.10 | $-0.26 | -2.29% | 3,078,140 | $11.19 | $11.01 $11.60 |
| Sep 3, 2026 | $10.38 | $11.92 | $10.31 | $11.36 | +$1.01 | +9.76% | 7,550,084 | $11.26 | $10.31 $11.92 |
| Sep 2, 2026 | $10.16 | $10.77 | $9.95 | $10.35 | +$0.88 | +9.29% | 10,305,216 | $10.38 | $9.95 $10.77 |
| Sep 1, 2026 | $9.93 | $11.06 | $8.75 | $9.47 | $-12.34 | -56.58% | 28,399,012 | $9.63 | $8.75 $11.06 |
| Aug 31, 2026 | $22.29 | $22.55 | $21.28 | $21.81 | $-0.57 | -2.55% | 1,373,573 | $21.85 | $21.28 $22.55 |
| Aug 28, 2026 | $22.83 | $23.28 | $22.35 | $22.38 | $-0.83 | -3.58% | 655,336 | $22.49 | $22.35 $23.28 |
| Aug 27, 2026 | $23.49 | $24.13 | $23.08 | $23.21 | $-0.41 | -1.74% | 503,637 | $23.53 | $23.08 $24.13 |
| Aug 26, 2026 | $24.14 | $24.14 | $23.16 | $23.62 | $-0.34 | -1.42% | 642,630 | $23.73 | $23.16 $24.14 |
| Aug 25, 2026 | $23.52 | $24.04 | $23.24 | $23.96 | +$0.93 | +4.04% | 587,298 | $23.79 | $23.24 $24.04 |
| Aug 24, 2026 | $23.69 | $23.74 | $22.43 | $23.03 | $-1.14 | -4.72% | 850,804 | $22.92 | $22.43 $23.74 |
| Aug 21, 2026 | $22.98 | $24.70 | $22.21 | $24.17 | +$1.31 | +5.73% | 934,815 | $23.67 | $22.21 $24.70 |
| Aug 20, 2026 | $23.76 | $23.93 | $22.03 | $22.86 | $-1.13 | -4.71% | 948,661 | $22.63 | $22.03 $23.93 |