Alumis Inc. Common Stock (ALMS) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
ALMS Historical Performance
Short-Term Returns
ALMS Stock Price Trajectory (2024–2026)
As of May 8, 2026, Alumis Inc. Common Stock (ALMS) trades at $23.76, representing a +396.0% return over the past year. The stock has delivered a +78.6% total return over five years (+12.3% 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 -22.4%, currently trading 69% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABBV (+7.7% 1Y), CLDX (+76.2% 1Y), and ARVN (+52.8% 1Y), ALMS has outperformed the peer group average. Compare ALMS vs ABBV →
ALMS Historical Price Data (2025–2026)
Showing 30 of 467 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 26.23 | 28.28 | 25.84 | 25.99 | 1.67M | +0.39% |
| 2026-04-22 | 25.33 | 26.08 | 24.85 | 25.89 | 1.37M | +3.64% |
| 2026-04-21 | 24.87 | 26.08 | 24.54 | 24.98 | 1.56M | +1.09% |
| 2026-04-20 | 24.77 | 25.09 | 24.50 | 24.71 | 796K | -1.12% |
| 2026-04-17 | 25.68 | 25.91 | 24.90 | 24.99 | 1.16M | -0.04% |
| 2026-04-16 | 24.20 | 25.86 | 24.20 | 25.00 | 1.53M | +3.48% |
| 2026-04-15 | 23.10 | 24.20 | 22.95 | 24.16 | 1.24M | +5.55% |
| 2026-04-14 | 22.72 | 23.69 | 22.64 | 22.89 | 1.19M | +1.64% |
| 2026-04-13 | 23.11 | 23.50 | 22.20 | 22.52 | 1.22M | -2.30% |
| 2026-04-10 | 23.04 | 23.44 | 22.65 | 23.05 | 898K | +0.48% |
| 2026-04-09 | 22.42 | 23.19 | 22.26 | 22.94 | 964K | +1.01% |
| 2026-04-08 | 23.59 | 23.79 | 22.66 | 22.71 | 1.27M | +1.79% |
| 2026-04-07 | 21.71 | 22.31 | 21.00 | 22.31 | 1.10M | +1.69% |
| 2026-04-06 | 23.28 | 23.36 | 21.66 | 21.94 | 1.62M | -6.12% |
| 2026-04-02 | 21.96 | 23.89 | 21.62 | 23.37 | 1.40M | +2.82% |
| 2026-04-01 | 22.49 | 24.28 | 22.48 | 22.73 | 1.55M | +3.18% |
| 2026-03-31 | 20.25 | 23.35 | 20.20 | 22.03 | 2.76M | +9.01% |
| 2026-03-30 | 24.00 | 24.67 | 19.87 | 20.21 | 5.57M | -18.51% |
| 2026-03-27 | 26.10 | 26.25 | 24.25 | 24.80 | 1.51M | -5.74% |
| 2026-03-26 | 24.72 | 26.40 | 24.72 | 26.31 | 1.01M | +6.05% |
See ALMS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALMS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALMS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonALMS — Frequently Asked Questions
Quick answers to the most common questions about buying ALMS stock.
How has ALMS stock performed recently?
ALMS returned +396.0% over the past year, beating its 5-year annualized CAGR of +12.3%. 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 +396.0% 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.