Alumis (ALMS) Stock Chart & Stock Price History $4.39 -0.03 (-0.68%) Closing price 04:00 PM EasternExtended Trading$4.20 -0.19 (-4.31%) As of 07:23 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsHeadlinesInsider TradesOwnershipSEC FilingsTrendsBuy This Stock Alumis Stock Price Performance The Alumis (ALMS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 65.46%, with a year-to-date return of -44.15%. In the past month, the stock has increased 21.94%, reflecting recent market activity. As of the latest close, Alumis traded at $4.42 with a market cap of $240.49 million and volume of 730,652 shares. Receive ALMS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alumis and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+2.09%1 Month Performance+21.94%3 Month Performance-2.66%Year-To-Date Performance-44.15%1 Year Performance-65.46% ALMS Stock Chart for Thursday, August, 14, 2025 ALMS Chart by TradingView Alumis Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/14/2025$4.42$4.39-0.68%$4.45$4.09545,466 shs$238.84 million08/13/2025$4.46$4.42-0.90%$4.57$4.21730,652 shs$240.49 million08/12/2025$4.34$4.46+2.76%$4.66$4.281.13 million shs$242.67 million08/11/2025$4.30$4.34+0.93%$4.44$4.25824,384 shs$236.12 million08/08/2025$4.33$4.30-0.69%$4.39$4.10718,358 shs$233.96 million08/07/2025$4.37$4.33-0.92%$4.40$4.24740,087 shs$235.58 million08/06/2025$4.20$4.37+4.05%$4.39$4.15480,012 shs$237.77 million08/05/2025$4.09$4.20+2.69%$4.23$4.07448,977 shs$228.52 million08/04/2025$4.13$4.09-0.97%$4.22$4.04446,187 shs$222.52 million08/01/2025$4.14$4.13-0.24%$4.28$4.00449,223 shs$224.70 million Get the Latest News and Ratings for ALMS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alumis and its competitors with MarketBeat's FREE daily newsletter. 07/31/2025$4.10$4.14+0.98%$4.27$4.04503,861 shs$225.26 million07/30/2025$3.95$4.10+3.80%$4.28$3.87913,039 shs$223.08 million07/29/2025$4.04$3.95-2.23%$4.08$3.861.20 million shs$214.90 million07/28/2025$3.88$4.04+4.12%$4.08$3.751.47 million shs$219.82 million07/25/2025$3.86$3.88+0.52%$4.14$3.85660,651 shs$211.11 million07/24/2025$3.84$3.86+0.52%$4.16$3.771.05 million shs$210.02 million07/23/2025$3.31$3.84+16.01%$3.86$3.331.29 million shs$208.92 million07/22/2025$3.32$3.31-0.30%$3.42$3.25343,126 shs$180.10 million07/21/2025$3.33$3.32-0.30%$3.51$3.31429,390 shs$180.64 million07/18/2025$3.51$3.33-5.13%$3.58$3.28571,316 shs$181.19 million07/17/2025$3.44$3.51+2.03%$3.66$3.47607,665 shs$190.97 million07/16/2025$3.49$3.44-1.43%$3.62$3.41572,923 shs$187.17 million07/15/2025$3.60$3.49-3.06%$3.67$3.49432,187 shs$189.89 million07/14/2025$3.52$3.60+2.27%$3.71$3.46697,741 shs$195.88 million Related Companies GPCR Stock Price Chart SYRE Stock Price Chart CRON Stock Price Chart AKBA Stock Price Chart ELVN Stock Price Chart PHAR Stock Price Chart IMNM Stock Price Chart MLYS Stock Price Chart TRVI Stock Price Chart UPB Stock Price Chart Receive ALMS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alumis and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALMS) was last updated on 8/14/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alumis Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Alumis With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access