Alumis Inc. Common Stock (ALMS) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +54.1%
- 3M
- +31.2%
- YTD
- +226.9%
- 1Y
- +784.3%
- 3Y
- +30.1%
- 5Y
- +17.1%
Loading 10-year price history...
ALMS Historical Performance
ALMS Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -40.9%
- 2025 annual price return
- +18.7%
- 2026 annual price return
- +231.5%
ALMS Stock Price Trajectory (2024–2026)
As of July 8, 2026, Alumis Inc. Common Stock (ALMS) trades at $29.27, representing a +784.3% return over the past year. The stock has delivered a +120.1% total return over five years (+17.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.60 on February 19, 2026. From this peak, ALMS has corrected -4.3%, currently trading 64% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABBV (+35.7% 1Y), CLDX (+90.3% 1Y), and ARVN (+10.3% 1Y), ALMS has outperformed the peer group average. Compare ALMS vs ABBV →
ALMS Historical Price Data · from 2024
Rows 1–50 of 507| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.68 | 29.72 | 27.45 | 29.27 | 3.12M | +7.33% |
| 2026-07-06 | 26.22 | 28.11 | 25.95 | 27.27 | 1.38M | +2.91% |
| 2026-07-02 | 26.46 | 26.52 | 25.48 | 26.50 | 1.76M | -0.53% |
| 2026-07-01 | 27.60 | 28.13 | 26.21 | 26.64 | 1.20M | -5.33% |
| 2026-06-30 | 27.24 | 28.65 | 26.80 | 28.14 | 2.34M | +3.68% |
| 2026-06-29 | 26.40 | 27.16 | 26.40 | 27.14 | 1.65M | +2.80% |
| 2026-06-26 | 25.01 | 26.50 | 24.71 | 26.40 | 0 | +5.47% |
| 2026-06-25 | 24.48 | 25.77 | 24.37 | 25.03 | 1.04M | +0.72% |
| 2026-06-24 | 24.35 | 25.05 | 24.05 | 24.85 | 926K | +1.39% |
| 2026-06-23 | 24.01 | 24.96 | 23.47 | 24.51 | 1.09M | -0.37% |
| 2026-06-22 | 23.38 | 24.90 | 23.14 | 24.60 | 1.42M | +5.08% |
| 2026-06-18 | 23.95 | 24.20 | 22.81 | 23.41 | 1.77M | +1.56% |
| 2026-06-17 | 22.48 | 23.95 | 22.18 | 23.05 | 1.40M | +3.27% |
| 2026-06-16 | 23.08 | 23.50 | 21.98 | 22.32 | 881K | -2.96% |
| 2026-06-15 | 24.59 | 24.83 | 22.70 | 23.00 | 1.55M | -4.76% |
| 2026-06-12 | 20.93 | 24.29 | 20.91 | 24.15 | 2.22M | +15.55% |
| 2026-06-11 | 20.25 | 21.45 | 20.20 | 20.90 | 1.67M | +4.19% |
| 2026-06-10 | 20.38 | 20.78 | 19.84 | 20.06 | 1.13M | +0.25% |
| 2026-06-09 | 19.32 | 20.06 | 18.36 | 20.01 | 1.36M | +5.37% |
| 2026-06-08 | 19.89 | 19.97 | 18.77 | 18.99 | 1.71M | -0.37% |
| 2026-06-05 | 20.30 | 20.98 | 19.04 | 19.06 | 1.41M | -6.52% |
| 2026-06-04 | 20.01 | 20.99 | 20.00 | 20.39 | 613K | +1.54% |
| 2026-06-03 | 20.22 | 20.46 | 19.75 | 20.08 | 1.11M | +0.20% |
| 2026-06-02 | 20.06 | 20.41 | 19.62 | 20.04 | 1.51M | -1.43% |
| 2026-06-01 | 20.96 | 21.56 | 19.72 | 20.33 | 1.63M | -5.88% |
| 2026-05-29 | 21.37 | 21.64 | 21.09 | 21.60 | 956K | +0.93% |
| 2026-05-28 | 21.31 | 21.47 | 20.99 | 21.40 | 431K | +0.33% |
| 2026-05-27 | 22.33 | 22.34 | 21.18 | 21.33 | 677K | -4.48% |
| 2026-05-26 | 22.23 | 22.56 | 21.73 | 22.33 | 524K | +1.41% |
| 2026-05-22 | 22.25 | 22.72 | 21.73 | 22.02 | 502K | -0.68% |
| 2026-05-21 | 21.90 | 22.37 | 21.48 | 22.17 | 821K | +0.59% |
| 2026-05-20 | 21.12 | 22.20 | 21.12 | 22.04 | 745K | +2.39% |
| 2026-05-19 | 20.89 | 22.06 | 20.53 | 21.52 | 1.33M | +1.77% |
| 2026-05-18 | 23.06 | 23.39 | 20.53 | 21.15 | 1.28M | -7.52% |
| 2026-05-15 | 22.55 | 24.72 | 22.50 | 22.87 | 921K | -7.15% |
| 2026-05-14 | 24.32 | 24.67 | 23.58 | 24.63 | 507K | -0.93% |
| 2026-05-13 | 23.42 | 25.39 | 22.80 | 24.86 | 830K | +5.74% |
| 2026-05-12 | 23.55 | 23.61 | 22.96 | 23.51 | 599K | -0.63% |
| 2026-05-11 | 23.76 | 25.10 | 23.50 | 23.66 | 943K | 0.00% |
| 2026-05-08 | 23.95 | 24.36 | 23.44 | 23.66 | 843K | -0.42% |
| 2026-05-07 | 25.43 | 25.45 | 23.63 | 23.76 | 910K | -6.82% |
| 2026-05-06 | 26.17 | 26.50 | 25.46 | 25.50 | 541K | -2.41% |
| 2026-05-05 | 25.85 | 26.33 | 25.27 | 26.13 | 845K | +3.49% |
| 2026-05-04 | 25.21 | 26.40 | 25.00 | 25.25 | 371K | +0.28% |
| 2026-05-01 | 24.81 | 25.44 | 24.34 | 25.18 | 758K | +1.98% |
| 2026-04-30 | 22.93 | 24.74 | 22.93 | 24.69 | 809K | +7.86% |
| 2026-04-29 | 23.89 | 24.05 | 22.84 | 22.89 | 1.06M | -4.70% |
| 2026-04-28 | 24.78 | 25.63 | 23.58 | 24.02 | 1.04M | -2.95% |
| 2026-04-27 | 24.20 | 25.26 | 24.03 | 24.75 | 1.02M | -0.72% |
| 2026-04-24 | 26.04 | 26.19 | 24.84 | 24.93 | 1.24M | -4.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALMS — Frequently Asked Questions
Quick answers to the most common questions about buying ALMS stock.
How has ALMS stock performed recently?
ALMS returned +784.3% over the past year, beating its 5-year annualized CAGR of +17.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALMS's all-time high price?
Alumis Inc. Common Stock reached $30.60 on 2026-02-19. The 52-week high is $30.60. Current 1-year return of +784.3% places the stock closer to historical peaks.
Where can I download ALMS historical price data?
This page provides ALMS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.