Alkami Technology Inc ALKT
NASDAQ · United States · Technology Services
$14.04+0.35 (+2.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.04 | +2.56% | $14.05 | $14.32 | $13.77 | 1.85M |
| 2026-09-30 | $13.69 | +2.39% | $13.33 | $14.05 | $13.24 | 2.43M |
| 2026-09-29 | $13.37 | -0.15% | $13.31 | $13.63 | $13.20 | 1.71M |
| 2026-09-28 | $13.39 | -2.97% | $13.60 | $13.74 | $13.35 | 1.75M |
| 2026-09-25 | $13.80 | -2.68% | $14.15 | $14.29 | $13.69 | 3.26M |
| 2026-09-24 | $14.18 | -2.88% | $14.17 | $14.38 | $13.76 | 4.07M |
| 2026-09-23 | $14.60 | -19.29% | $15.69 | $16.00 | $14.19 | 7.76M |
| 2026-09-22 | $18.09 | -2.27% | $18.86 | $18.98 | $17.79 | 1.20M |
| 2026-09-21 | $18.51 | -3.24% | $19.14 | $19.14 | $18.46 | 1.22M |
| 2026-09-18 | $19.13 | +1.97% | $18.73 | $19.42 | $18.32 | 3.52M |
| 2026-09-17 | $18.76 | -0.95% | $18.85 | $19.36 | $18.69 | 1.08M |
| 2026-09-16 | $18.94 | -1.61% | $18.96 | $19.36 | $18.81 | 1.03M |
| 2026-09-15 | $19.25 | -3.17% | $19.56 | $20.10 | $19.23 | 1.53M |
| 2026-09-14 | $19.88 | -3.07% | $20.75 | $20.87 | $19.81 | 1.39M |
| 2026-09-11 | $20.51 | +7.61% | $18.92 | $20.57 | $18.57 | 3.34M |
| 2026-09-10 | $19.06 | +2.20% | $18.20 | $19.14 | $18.11 | 1.29M |
| 2026-09-09 | $18.65 | -3.77% | $19.41 | $19.41 | $18.58 | 1.41M |
| 2026-09-08 | $19.38 | -1.57% | $19.72 | $19.72 | $18.79 | 3.79M |
| 2026-09-04 | $19.69 | -1.99% | $19.81 | $20.03 | $19.43 | 707.10K |
| 2026-09-03 | $20.09 | +1.06% | $20.25 | $20.50 | $19.79 | 1.06M |
| 2026-09-02 | $19.88 | +2.26% | $19.49 | $20.03 | $19.01 | 1.03M |
| 2026-09-01 | $19.44 | -4.71% | $20.12 | $20.33 | $19.40 | 990.20K |
| 2026-08-31 | $20.40 | +0.89% | $20.01 | $20.44 | $19.81 | 1.28M |
| 2026-08-28 | $20.22 | -0.64% | $20.31 | $20.61 | $20.14 | 787.10K |
| 2026-08-27 | $20.35 | 0.00% | $20.55 | $20.85 | $20.33 | 866.50K |
| 2026-08-26 | $20.35 | +1.09% | $19.77 | $20.39 | $19.75 | 577.80K |
| 2026-08-25 | $20.13 | -0.89% | $19.80 | $20.29 | $19.67 | 1.29M |
| 2026-08-24 | $20.31 | -0.34% | $20.92 | $20.92 | $20.16 | 1.82M |
| 2026-08-21 | $20.38 | +2.36% | $20.21 | $20.50 | $19.95 | 1.39M |
| 2026-08-20 | $19.91 | -0.55% | $19.99 | $20.17 | $19.66 | 897.80K |
| 2026-08-19 | $20.02 | -0.60% | $20.11 | $20.64 | $20.02 | 2.13M |
| 2026-08-18 | $20.14 | -0.35% | $20.26 | $20.68 | $20.01 | 1.36M |
| 2026-08-17 | $20.21 | -2.23% | $20.40 | $20.51 | $19.97 | 891.60K |
| 2026-08-14 | $20.67 | -0.53% | $20.84 | $21.05 | $20.25 | 893.90K |
| 2026-08-13 | $20.78 | +2.82% | $20.20 | $20.91 | $20.06 | 997.70K |
| 2026-08-12 | $20.21 | +1.92% | $19.82 | $20.23 | $19.43 | 759.90K |
| 2026-08-11 | $19.83 | +1.07% | $19.51 | $19.94 | $19.30 | 925.90K |
| 2026-08-10 | $19.62 | -0.56% | $19.61 | $19.86 | $19.44 | 694.60K |
| 2026-08-07 | $19.73 | +0.20% | $19.98 | $20.20 | $19.40 | 1.47M |
| 2026-08-06 | $19.69 | +4.68% | $18.31 | $19.78 | $18.15 | 3.48M |
| 2026-08-05 | $18.81 | -0.53% | $19.04 | $19.07 | $18.58 | 754.10K |
| 2026-08-04 | $18.91 | +0.59% | $18.63 | $18.99 | $18.60 | 700.90K |
| 2026-08-03 | $18.80 | +3.47% | $18.41 | $19.25 | $18.16 | 2.11M |
| 2026-07-31 | $18.17 | +2.02% | $17.59 | $18.40 | $17.41 | 1.40M |
| 2026-07-30 | $17.81 | -2.84% | $18.38 | $18.39 | $17.43 | 1.42M |
| 2026-07-29 | $18.33 | +0.88% | $17.98 | $18.60 | $17.98 | 2.14M |
| 2026-07-28 | $18.17 | +2.25% | $17.89 | $18.47 | $17.89 | 2.03M |
| 2026-07-27 | $17.77 | +5.84% | $17.39 | $18.07 | $17.16 | 1.20M |
| 2026-07-24 | $16.79 | +3.13% | $16.60 | $17.00 | $16.49 | 1.01M |
| 2026-07-23 | $16.28 | -1.21% | $16.58 | $16.87 | $16.09 | 828.20K |
| 2026-07-22 | $16.48 | -5.29% | $17.33 | $17.65 | $16.29 | 1.38M |
| 2026-07-21 | $17.40 | -3.28% | $17.66 | $18.00 | $17.31 | 790.10K |
| 2026-07-20 | $17.99 | +0.45% | $17.77 | $18.23 | $17.56 | 1.01M |
| 2026-07-17 | $17.91 | -1.27% | $17.97 | $18.33 | $17.60 | 959.80K |
| 2026-07-16 | $18.14 | +2.37% | $17.90 | $18.26 | $17.47 | 1.21M |
| 2026-07-15 | $17.72 | +3.87% | $17.29 | $18.09 | $17.29 | 1.12M |
| 2026-07-14 | $17.06 | -3.51% | $17.21 | $17.73 | $17.03 | 925.60K |
| 2026-07-13 | $17.68 | +1.90% | $17.61 | $17.91 | $17.43 | 1.41M |
| 2026-07-10 | $17.35 | -2.03% | $18.15 | $18.36 | $17.30 | 1.05M |
| 2026-07-09 | $17.71 | +0.11% | $17.41 | $17.79 | $17.05 | 987.40K |
| 2026-07-08 | $17.69 | -4.43% | $18.35 | $18.53 | $17.52 | 1.79M |
| 2026-07-07 | $18.51 | -2.32% | $19.03 | $19.24 | $18.43 | 1.74M |
| 2026-07-06 | $18.95 | -0.37% | $18.77 | $19.16 | $18.53 | 1.46M |
| 2026-07-02 | $19.02 | +1.60% | $18.81 | $19.48 | $18.80 | 2.94M |
| 2026-07-01 | $18.72 | +3.31% | $18.77 | $19.30 | $18.58 | 4.78M |
| 2026-06-30 | $18.12 | +6.59% | $16.97 | $18.14 | $16.76 | 3.29M |
| 2026-06-29 | $17.00 | +3.53% | $16.71 | $17.24 | $16.39 | 3.91M |
| 2026-06-26 | $16.42 | +3.66% | $16.08 | $16.59 | $16.00 | 4.91M |
| 2026-06-25 | $15.84 | -0.69% | $15.92 | $16.55 | $15.75 | 2.13M |
| 2026-06-24 | $15.95 | +5.98% | $15.00 | $15.97 | $14.98 | 2.50M |
| 2026-06-23 | $15.05 | +3.15% | $14.78 | $15.09 | $14.55 | 1.71M |
| 2026-06-22 | $14.59 | -0.61% | $14.37 | $14.62 | $13.98 | 3.59M |
| 2026-06-18 | $14.68 | -2.72% | $15.14 | $15.21 | $14.58 | 2.07M |
| 2026-06-17 | $15.09 | -2.96% | $15.54 | $15.91 | $14.93 | 2.30M |
| 2026-06-16 | $15.55 | +1.57% | $15.33 | $15.84 | $15.12 | 910.30K |
| 2026-06-15 | $15.31 | +0.79% | $15.42 | $15.67 | $15.18 | 840.50K |
| 2026-06-12 | $15.19 | +1.88% | $14.84 | $15.35 | $14.51 | 1.30M |
| 2026-06-11 | $14.91 | -0.67% | $14.87 | $15.08 | $14.61 | 1.31M |
| 2026-06-10 | $15.01 | -1.96% | $14.98 | $15.58 | $14.77 | 2.21M |
| 2026-06-09 | $15.31 | -3.41% | $15.50 | $15.77 | $15.21 | 2.04M |
| 2026-06-08 | $15.85 | -0.25% | $15.97 | $16.09 | $15.49 | 1.70M |
| 2026-06-05 | $15.89 | -1.79% | $16.21 | $16.49 | $15.60 | 1.32M |
| 2026-06-04 | $16.18 | -2.65% | $17.06 | $17.30 | $16.17 | 1.43M |
| 2026-06-03 | $16.62 | -6.58% | $17.44 | $17.74 | $16.31 | 2.31M |
| 2026-06-02 | $17.79 | -6.12% | $18.53 | $18.72 | $17.60 | 1.77M |
| 2026-06-01 | $18.95 | +4.29% | $18.43 | $19.25 | $18.08 | 2.11M |
| 2026-05-29 | $18.17 | +3.30% | $17.72 | $18.26 | $17.58 | 1.81M |
| 2026-05-28 | $17.59 | +4.70% | $16.85 | $18.55 | $16.75 | 1.42M |
| 2026-05-27 | $16.80 | 0.00% | $16.66 | $17.05 | $16.66 | 974.40K |
| 2026-05-26 | $16.80 | 0.00% | $16.69 | $17.32 | $16.63 | 958.90K |