NASDAQ : ALKT
Alkami Technology, Inc. — Price history
Technology · Software - Application · United States
Last price 12.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alkami Technology, Inc. (ALKT) closed at 12.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.61 | 12.67 | 12.2 | 12.4 | 3,732,950 | -2.29% |
| 2026-10-29 | 13.74 | 13.838 | 12.1 | 12.69 | 7,825,622 | -18.29% |
| 2026-10-28 | 15.2 | 15.54 | 15.11 | 15.53 | 1,919,541 | +1.11% |
| 2026-10-27 | 15.73 | 15.77 | 15.3 | 15.36 | 1,623,964 | -2.23% |
| 2026-10-26 | 16 | 16.075 | 15.53 | 15.71 | 1,293,749 | -2.00% |
| 2026-10-23 | 15.84 | 16.095 | 15.56 | 16.03 | 1,846,543 | +0.50% |
| 2026-10-22 | 15.08 | 15.955 | 15.075 | 15.95 | 3,293,833 | +5.63% |
| 2026-10-21 | 14.69 | 15.17 | 14.6 | 15.1 | 3,624,463 | +3.00% |
| 2026-10-20 | 14.07 | 14.7 | 13.97 | 14.66 | 3,698,221 | +4.64% |
| 2026-10-19 | 13.7 | 14.1 | 13.554 | 14.01 | 2,005,135 | +2.04% |
| 2026-10-16 | 14.32 | 14.49 | 13.56 | 13.73 | 1,822,661 | -3.51% |
| 2026-10-15 | 13.86 | 14.375 | 13.845 | 14.23 | 2,929,671 | +3.04% |
| 2026-10-14 | 13.91 | 14.16 | 13.71 | 13.81 | 1,370,416 | -2.40% |
| 2026-10-13 | 14.21 | 14.445 | 13.905 | 14.15 | 1,420,221 | +0.43% |
| 2026-10-12 | 14.14 | 14.295 | 14.045 | 14.09 | 1,194,121 | -1.40% |
| 2026-10-09 | 14.33 | 14.45 | 14.04 | 14.29 | 1,282,249 | -0.28% |
| 2026-10-08 | 14.07 | 14.52 | 14.05 | 14.33 | 2,137,179 | +1.27% |
| 2026-10-07 | 13.95 | 14.33 | 13.93 | 14.15 | 1,235,264 | +0.28% |
| 2026-10-06 | 14.33 | 14.33 | 14.03 | 14.11 | 1,060,469 | -0.28% |
| 2026-10-05 | 13.93 | 14.28 | 13.905 | 14.15 | 1,175,686 | +1.87% |
| 2026-10-02 | 14.15 | 14.21 | 13.78 | 13.89 | 1,382,070 | -1.07% |
| 2026-10-01 | 13.84 | 14.32 | 13.775 | 14.04 | 1,847,419 | +2.56% |
| 2026-09-30 | 13.33 | 14.05 | 13.24 | 13.69 | 2,405,630 | +2.39% |
| 2026-09-29 | 13.31 | 13.63 | 13.205 | 13.37 | 1,714,357 | -0.15% |
| 2026-09-28 | 13.6 | 13.74 | 13.35 | 13.39 | 1,749,744 | -2.97% |
| 2026-09-25 | 14.15 | 14.29 | 13.69 | 13.8 | 3,254,249 | -2.68% |
| 2026-09-24 | 14.17 | 14.38 | 13.76 | 14.18 | 4,023,208 | -2.88% |
| 2026-09-23 | 15.69 | 16 | 14.19 | 14.6 | 7,757,806 | -19.29% |
| 2026-09-22 | 18.86 | 18.98 | 17.79 | 18.09 | 1,146,137 | -2.27% |
| 2026-09-21 | 19.14 | 19.14 | 18.46 | 18.51 | 1,223,624 | -3.24% |
| 2026-09-18 | 18.73 | 19.42 | 18.32 | 19.13 | 3,516,191 | +1.97% |
| 2026-09-17 | 18.85 | 19.365 | 18.69 | 18.76 | 1,026,349 | -0.95% |
| 2026-09-16 | 18.96 | 19.36 | 18.81 | 18.94 | 1,029,582 | -1.61% |
| 2026-09-15 | 19.56 | 20.1 | 19.23 | 19.25 | 1,534,155 | -3.17% |
| 2026-09-14 | 20.75 | 20.87 | 19.81 | 19.88 | 1,386,405 | -3.07% |
| 2026-09-11 | 18.92 | 20.57 | 18.57 | 20.51 | 3,309,159 | +7.61% |
| 2026-09-10 | 18.2 | 19.14 | 18.112 | 19.06 | 1,291,288 | +2.20% |
| 2026-09-09 | 19.405 | 19.405 | 18.58 | 18.65 | 1,413,489 | -3.77% |
| 2026-09-08 | 19.72 | 19.72 | 18.793 | 19.38 | 3,787,374 | -1.57% |
| 2026-09-04 | 19.81 | 20.03 | 19.43 | 19.69 | 707,052 | -1.99% |
| 2026-09-03 | 20.25 | 20.5 | 19.79 | 20.09 | 1,055,895 | +1.06% |
| 2026-09-02 | 19.485 | 20.03 | 19.01 | 19.88 | 1,029,329 | +2.26% |
| 2026-09-01 | 20.12 | 20.33 | 19.4 | 19.44 | 990,170 | -4.71% |
| 2026-08-31 | 20.015 | 20.44 | 19.812 | 20.4 | 1,280,642 | +0.89% |
| 2026-08-28 | 20.31 | 20.61 | 20.14 | 20.22 | 787,065 | -0.64% |
| 2026-08-27 | 20.55 | 20.85 | 20.33 | 20.35 | 866,464 | +0.00% |
| 2026-08-26 | 19.77 | 20.39 | 19.745 | 20.35 | 577,638 | +1.09% |
| 2026-08-25 | 19.795 | 20.29 | 19.67 | 20.13 | 1,290,831 | -0.89% |
| 2026-08-24 | 20.92 | 20.92 | 20.16 | 20.31 | 1,818,038 | -0.34% |
| 2026-08-21 | 20.21 | 20.5 | 19.95 | 20.38 | 1,388,465 | +2.36% |
| 2026-08-20 | 19.99 | 20.175 | 19.66 | 19.91 | 897,790 | -0.55% |
| 2026-08-19 | 20.11 | 20.635 | 20.02 | 20.02 | 2,128,266 | -0.60% |
| 2026-08-18 | 20.26 | 20.68 | 20.01 | 20.14 | 1,363,367 | -0.35% |
| 2026-08-17 | 20.4 | 20.51 | 19.972 | 20.21 | 890,936 | -2.23% |
| 2026-08-14 | 20.84 | 21.05 | 20.25 | 20.67 | 891,875 | -0.53% |
| 2026-08-13 | 20.2 | 20.91 | 20.06 | 20.78 | 995,922 | +2.82% |
| 2026-08-12 | 19.82 | 20.23 | 19.43 | 20.21 | 758,786 | +1.92% |
| 2026-08-11 | 19.51 | 19.94 | 19.3 | 19.83 | 924,515 | +1.07% |
| 2026-08-10 | 19.615 | 19.86 | 19.445 | 19.62 | 693,577 | -0.56% |
| 2026-08-07 | 19.98 | 20.205 | 19.395 | 19.73 | 1,470,695 | +0.20% |
| 2026-08-06 | 18.31 | 19.78 | 18.15 | 19.69 | 3,472,005 | +4.68% |
| 2026-08-05 | 19.04 | 19.07 | 18.58 | 18.81 | 747,575 | -0.53% |
| 2026-08-04 | 18.63 | 18.99 | 18.6 | 18.91 | 700,851 | +0.59% |
| 2026-08-03 | 18.41 | 19.25 | 18.16 | 18.8 | 2,102,703 | +3.47% |
| 2026-07-31 | 17.59 | 18.4 | 17.405 | 18.17 | 1,398,685 | +2.02% |
| 2026-07-30 | 18.38 | 18.39 | 17.43 | 17.81 | 1,424,167 | -2.84% |
| 2026-07-29 | 17.98 | 18.6 | 17.98 | 18.33 | 2,128,731 | +0.88% |
| 2026-07-28 | 17.885 | 18.47 | 17.885 | 18.17 | 2,029,320 | +2.25% |
| 2026-07-27 | 17.39 | 18.065 | 17.16 | 17.77 | 1,198,484 | +5.84% |
| 2026-07-24 | 16.6 | 16.995 | 16.49 | 16.79 | 1,012,562 | +3.13% |
| 2026-07-23 | 16.58 | 16.87 | 16.09 | 16.28 | 827,733 | -1.21% |
| 2026-07-22 | 17.33 | 17.645 | 16.29 | 16.48 | 1,345,719 | -5.29% |
| 2026-07-21 | 17.655 | 18 | 17.305 | 17.4 | 727,604 | -3.28% |
| 2026-07-20 | 17.77 | 18.23 | 17.56 | 17.99 | 895,950 | +0.45% |
| 2026-07-17 | 17.97 | 18.33 | 17.6 | 17.91 | 955,410 | -1.27% |
| 2026-07-16 | 17.9 | 18.26 | 17.47 | 18.14 | 1,209,689 | +2.37% |
| 2026-07-15 | 17.29 | 18.09 | 17.29 | 17.72 | 1,117,391 | +3.87% |
| 2026-07-14 | 17.21 | 17.73 | 17.03 | 17.06 | 905,672 | -3.51% |
| 2026-07-13 | 17.61 | 17.91 | 17.435 | 17.68 | 1,409,162 | +1.90% |
| 2026-07-10 | 18.15 | 18.36 | 17.3 | 17.35 | 1,046,886 | -2.03% |
| 2026-07-09 | 17.41 | 17.79 | 17.047 | 17.71 | 986,865 | +0.11% |
| 2026-07-08 | 18.35 | 18.53 | 17.52 | 17.69 | 1,789,937 | -4.43% |
| 2026-07-07 | 19.03 | 19.24 | 18.43 | 18.51 | 1,743,072 | -2.32% |
| 2026-07-06 | 18.77 | 19.16 | 18.53 | 18.95 | 1,459,981 | -0.37% |
| 2026-07-02 | 18.81 | 19.48 | 18.8 | 19.02 | 2,942,849 | +1.60% |
| 2026-07-01 | 18.77 | 19.3 | 18.58 | 18.72 | 4,776,600 | +3.31% |
| 2026-06-30 | 16.97 | 18.14 | 16.765 | 18.12 | 3,290,127 | +6.59% |
| 2026-06-29 | 16.71 | 17.24 | 16.39 | 17 | 3,906,979 | +3.53% |
| 2026-06-26 | 16.08 | 16.59 | 16.005 | 16.42 | 4,906,873 | +3.66% |
| 2026-06-25 | 15.92 | 16.55 | 15.75 | 15.84 | 2,125,263 | -0.69% |
| 2026-06-24 | 15 | 15.97 | 14.98 | 15.95 | 2,501,246 | +5.98% |
| 2026-06-23 | 14.78 | 15.09 | 14.55 | 15.05 | 1,712,229 | +3.15% |
| 2026-06-22 | 14.37 | 14.62 | 13.98 | 14.59 | 3,588,617 | -0.61% |
| 2026-06-18 | 15.14 | 15.21 | 14.58 | 14.68 | 2,071,522 | -2.72% |
| 2026-06-17 | 15.54 | 15.91 | 14.93 | 15.09 | 2,296,787 | -2.96% |
| 2026-06-16 | 15.33 | 15.84 | 15.12 | 15.55 | 910,318 | +1.57% |
| 2026-06-15 | 15.42 | 15.67 | 15.18 | 15.31 | 856,703 | +0.79% |
| 2026-06-12 | 14.835 | 15.35 | 14.51 | 15.19 | 1,299,283 | +1.88% |
| 2026-06-11 | 14.87 | 15.08 | 14.61 | 14.91 | 1,312,477 | -0.67% |
| 2026-06-10 | 14.98 | 15.58 | 14.77 | 15.01 | 2,214,718 | -1.96% |
| 2026-06-09 | 15.5 | 15.77 | 15.21 | 15.31 | 2,044,059 | -3.41% |
| 2026-06-08 | 15.97 | 16.09 | 15.49 | 15.85 | 1,700,249 | -0.25% |
| 2026-06-05 | 16.21 | 16.49 | 15.595 | 15.89 | 1,316,883 | -1.79% |
| 2026-06-04 | 17.06 | 17.3 | 16.17 | 16.18 | 1,425,020 | -2.65% |
| 2026-06-03 | 17.44 | 17.74 | 16.31 | 16.62 | 2,311,229 | -6.58% |
| 2026-06-02 | 18.53 | 18.72 | 17.6 | 17.79 | 1,765,027 | -6.12% |
| 2026-06-01 | 18.43 | 19.25 | 18.08 | 18.95 | 2,105,420 | +4.29% |
| 2026-05-29 | 17.72 | 18.26 | 17.58 | 18.17 | 1,813,861 | +3.30% |
| 2026-05-28 | 16.85 | 18.55 | 16.75 | 17.59 | 1,425,720 | +4.70% |
| 2026-05-27 | 16.66 | 17.05 | 16.66 | 16.8 | 974,648 | +0.00% |
| 2026-05-26 | 16.69 | 17.32 | 16.63 | 16.8 | 958,884 | +0.00% |
| 2026-05-22 | 16.87 | 17.305 | 16.6 | 16.8 | 852,625 | -0.41% |
| 2026-05-21 | 16.76 | 16.9 | 16.25 | 16.87 | 907,843 | +0.18% |
| 2026-05-20 | 16.7 | 16.88 | 16.13 | 16.84 | 707,333 | +0.48% |
| 2026-05-19 | 17 | 17.36 | 16.56 | 16.76 | 1,557,056 | -1.35% |
| 2026-05-18 | 16.53 | 17.365 | 16.5 | 16.99 | 1,703,165 | +2.29% |
| 2026-05-15 | 16.9 | 17.22 | 16.6 | 16.61 | 1,193,463 | -0.06% |
| 2026-05-14 | 16.57 | 16.767 | 16.095 | 16.62 | 2,815,720 | +0.30% |
| 2026-05-13 | 16.7 | 16.79 | 16.19 | 16.57 | 2,553,894 | -1.31% |
| 2026-05-12 | 17.08 | 17.4 | 16.67 | 16.79 | 2,527,732 | -2.50% |