Alumis Inc. Common Stock
ALMSNASDAQHealthcare● Active
$19.28
+$0.22(+1.15%)
Market Cap$2.4B
P/E Ratio—
52W High$30.6
52W Low$2.76
Alumis Inc. Common Stock（ALMS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alms · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.60
Feb 19, 2026
-37.2% from here
5-Year Low5Y
$2.76
Jun 24, 2025
+596.4% from low
IPO Priceadj.
—
Feb 22, 2021
+0.0% since IPO
1 Year Ago
$3.43
Jun 9, 2025
+460.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.89 | $19.97 | $19.10 | $19.38 | $19.38 | 279K | -2.56% |
| Jun 5, 2026 | $20.26 | $21.00 | $19.04 | $19.06 | $19.06 | 1.4M | -5.92% |
| Jun 4, 2026 | $20.01 | $20.99 | $20.00 | $20.39 | $20.39 | 730K | +1.90% |
| Jun 3, 2026 | $20.22 | $20.46 | $19.75 | $20.08 | $20.08 | 1.2M | -0.69% |
| Jun 2, 2026 | $20.01 | $20.41 | $19.62 | $20.04 | $20.04 | 1.5M | +0.15% |
| Jun 1, 2026 | $21.10 | $21.60 | $19.72 | $20.33 | $20.33 | 1.6M | -3.65% |
| May 29, 2026 | $21.37 | $21.65 | $20.99 | $21.60 | $21.60 | 1.0M | +1.08% |
| May 28, 2026 | $21.31 | $21.47 | $20.99 | $21.40 | $21.40 | 437K | +0.42% |
| May 27, 2026 | $22.33 | $22.37 | $21.19 | $21.33 | $21.33 | 822K | -4.48% |
| May 26, 2026 | $22.44 | $22.56 | $21.73 | $22.33 | $22.33 | 666K | -0.49% |
| May 22, 2026 | $22.25 | $22.72 | $21.73 | $22.02 | $22.02 | 567K | -1.03% |
| May 21, 2026 | $21.90 | $22.43 | $21.48 | $22.17 | $22.17 | 874K | +1.23% |
| May 20, 2026 | $22.03 | $22.20 | $21.21 | $22.04 | $22.04 | 762K | +0.05% |
| May 19, 2026 | $21.11 | $22.06 | $20.53 | $21.53 | $21.53 | 1.3M | +1.99% |
| May 18, 2026 | $23.06 | $23.39 | $20.53 | $21.15 | $21.15 | 1.3M | -8.28% |
| May 15, 2026 | $22.55 | $24.72 | $22.50 | $22.87 | $22.87 | 944K | +1.42% |
| May 14, 2026 | $24.32 | $24.67 | $23.53 | $24.63 | $24.63 | 507K | +1.27% |
| May 13, 2026 | $23.42 | $25.39 | $22.80 | $24.86 | $24.86 | 842K | +6.15% |
| May 12, 2026 | $23.55 | $23.61 | $22.96 | $23.51 | $23.51 | 602K | -0.17% |
| May 11, 2026 | $23.70 | $25.10 | $23.50 | $23.66 | $23.66 | 963K | -0.17% |
Showing 1–20 of 487 records
Annual Stock Price Performance · ALMS
Jan 1 → Dec 31 · 3 years2026+98.4%$9.77 → $19.38
+98.4%
2025+23.2%$7.92 → $9.76
+23.2%
2024-41.8%$13.50 → $7.86
-41.8%
Best Year2026 · +98.4%
Worst Year2024 · -41.8%
Positive Years2 / 3
Avg Annual Return+26.6%
3Y Total Return+43.6%
3Y CAGR~+12.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in ALMS?
If you invested $1,000 in ALMS 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,603
Total Return+460.3%
CAGR~+460.3% / yr
Profit+$4,603
Based on Jun 9, 2025 · $3.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alumis Inc. Common Stock（ALMS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALMS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALMS 历史股价FMP 日线复权 OHLCV