Alumis Inc. (ALMS) stock
ALMSNasdaqPharmaceutical PreparationsFiscal year ends December 31
$6.73−0.16 (-2.32%)
Close on Oct 30, 2026Market cap $871.10MP/E –Yield –
Price history
Alumis share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.73
-2.32% on the day
52-week range
$4.39 – $31.35
-78.5% from the high
Change over 52 weeks
+44.4%
From $4.66 on Oct 30, 2025
Average volume
2.35M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $7.40 | $7.48 | $6.01 | $6.73 | -8.93% | 46,626,500 |
| Sep 2026 | $9.93 | $11.92 | $6.83 | $7.39 | -66.12% | 105,987,230 |
| Aug 2026 | $27.69 | $28.56 | $21.28 | $21.81 | -22.80% | 18,035,847 |
| Jul 2026 | $27.60 | $31.35 | $25.48 | $28.25 | +0.39% | 29,460,186 |
| Jun 2026 | $21.10 | $28.65 | $18.36 | $28.14 | +30.28% | 35,393,662 |
| May 2026 | $24.81 | $26.50 | $20.53 | $21.60 | -12.52% | 16,781,320 |
| Apr 2026 | $22.49 | $28.31 | $21.00 | $24.69 | +12.07% | 26,587,449 |
| Mar 2026 | $28.97 | $30.06 | $19.86 | $22.03 | -25.80% | 37,038,062 |
| Feb 2026 | $24.46 | $30.60 | $24.26 | $29.69 | +21.13% | 24,852,251 |
| Jan 2026 | $9.77 | $28.29 | $7.85 | $24.51 | +151.13% | 128,638,728 |
| Dec 2025 | $7.48 | $12.44 | $7.31 | $9.76 | +27.25% | 26,782,452 |
| Nov 2025 | $4.71 | $7.78 | $4.39 | $7.67 | +61.47% | 22,609,728 |
| Oct 2025 | $3.96 | $4.91 | $3.92 | $4.75 | +19.05% | 14,235,616 |
| Sep 2025 | $4.64 | $4.83 | $3.76 | $3.99 | -14.01% | 11,103,555 |
| Aug 2025 | $4.07 | $5.13 | $4.00 | $4.64 | +12.08% | 13,970,567 |
| Jul 2025 | $2.98 | $4.28 | $2.92 | $4.14 | +38.00% | 15,784,493 |
| Jun 2025 | $3.60 | $3.85 | $2.76 | $3.00 | -14.29% | 19,295,086 |
| May 2025 | $4.05 | $6.19 | $3.50 | $3.50 | -15.46% | 22,614,468 |
| Apr 2025 | $6.18 | $10.49 | $4.02 | $4.14 | -32.57% | 11,879,472 |
| Mar 2025 | $4.70 | $6.14 | $3.18 | $6.14 | +32.04% | 24,924,903 |
| Feb 2025 | $7.40 | $7.63 | $4.36 | $4.65 | -37.83% | 5,274,175 |
| Jan 2025 | $7.92 | $9.07 | $6.29 | $7.48 | -4.83% | 3,285,500 |
| Dec 2024 | $9.25 | $9.40 | $7.46 | $7.86 | -15.12% | 3,313,410 |
| Nov 2024 | $11.43 | $13.00 | $8.23 | $9.26 | -18.20% | 1,984,217 |
| Oct 2024 | $10.75 | $13.11 | $9.54 | $11.32 | +5.99% | 1,749,796 |
| Sep 2024 | $12.79 | $12.79 | $10.37 | $10.68 | -15.91% | 5,644,441 |
| Aug 2024 | $12.50 | $13.08 | $11.52 | $12.70 | +3.25% | 2,660,004 |
| Jul 2024 | $12.82 | $13.50 | $10.45 | $12.30 | -7.52% | 3,841,823 |
| Jun 2024 | $13.50 | $13.53 | $12.02 | $13.30 | – | 1,767,553 |
Seasonality
ALMS return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 73.1% | -8.3% | 3.1% | -10.2% | -14.0% | 8.0% | 10.3% | -2.5% | -32.0% | 5.4% | 21.6% | 6.1% |
| Months up | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 0 of 2 | 1 of 2 | 2 of 3 | 2 of 3 | 0 of 3 | 2 of 3 | 1 of 2 | 1 of 2 |
| 2026 | 151.1% | 21.1% | -25.8% | 12.1% | -12.5% | 30.3% | 0.4% | -22.8% | -66.1% | -8.9% | ||
| 2025 | -4.8% | -37.8% | 32.0% | -32.6% | -15.5% | -14.3% | 38.0% | 12.1% | -14.0% | 19.0% | 61.5% | 27.2% |
| 2024 | -7.5% | 3.3% | -15.9% | 6.0% | -18.2% | -15.1% |