Alkami Technology (ALKT) Historical Prices

Time Period

Events

ALKT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.61	12.67	12.20	12.40	12.40	-2.29%	3,732,944	2.03
Oct 29, 2026	13.74	13.84	12.10	12.69	12.69	-18.29%	7,825,595	4.48
Oct 28, 2026	15.20	15.54	15.11	15.53	15.53	+1.11%	1,915,016	1.10
Oct 27, 2026	15.73	15.77	15.30	15.36	15.36	-2.23%	1,596,462	0.92
Oct 26, 2026	16.00	16.08	15.53	15.71	15.71	-2.00%	1,293,742	0.74
Oct 23, 2026	15.84	16.10	15.56	16.03	16.03	+0.50%	1,846,534	1.05
Oct 22, 2026	15.08	15.96	15.08	15.95	15.95	+5.63%	3,293,802	1.92
Oct 21, 2026	14.69	15.17	14.60	15.10	15.10	+3.00%	3,624,463	2.16
Oct 20, 2026	14.07	14.70	13.97	14.66	14.66	+4.64%	3,698,221	2.27
Oct 19, 2026	13.70	14.10	13.55	14.01	14.01	+2.04%	2,005,081	1.24
Oct 16, 2026	14.32	14.49	13.56	13.73	13.73	-3.51%	1,822,661	1.14
Oct 15, 2026	13.86	14.38	13.85	14.23	14.23	+3.04%	2,930,338	1.86
Oct 14, 2026	13.91	14.16	13.71	13.81	13.81	-2.40%	1,370,438	0.88
Oct 13, 2026	14.21	14.45	13.91	14.15	14.15	+0.43%	1,421,020	0.91
Oct 12, 2026	14.14	14.30	14.05	14.09	14.09	-1.40%	1,194,143	0.76
Oct 09, 2026	14.33	14.45	14.04	14.29	14.29	-0.28%	1,282,254	0.82
Oct 08, 2026	14.07	14.52	14.05	14.33	14.33	+1.27%	2,137,758	1.38
Oct 07, 2026	13.95	14.33	13.93	14.15	14.15	+0.28%	1,236,552	0.80
Oct 06, 2026	14.33	14.33	14.03	14.11	14.11	-0.28%	1,063,727	0.69
Oct 05, 2026	13.93	14.28	13.91	14.15	14.15	+1.87%	1,329,365	0.86
Oct 02, 2026	14.15	14.21	13.78	13.89	13.89	-1.07%	1,382,128	0.89
Oct 01, 2026	13.84	14.32	13.78	14.04	14.04	+2.56%	1,847,450	1.19
Sep 30, 2026	13.33	14.05	13.24	13.69	13.69	+2.39%	2,427,300	1.61
Sep 29, 2026	13.31	13.63	13.21	13.37	13.37	-0.15%	1,714,398	1.12
Sep 28, 2026	13.60	13.74	13.35	13.39	13.39	-2.97%	1,749,861	1.11
Sep 25, 2026	14.15	14.29	13.69	13.80	13.80	-2.68%	3,256,579	2.07
Sep 24, 2026	14.17	14.38	13.76	14.18	14.18	-2.88%	4,072,217	2.59
Sep 23, 2026	15.69	16.00	14.19	14.60	14.60	-19.29%	7,761,971	5.08
Sep 22, 2026	18.86	18.98	17.79	18.09	18.09	-2.27%	1,202,192	0.78
Sep 21, 2026	19.14	19.14	18.46	18.51	18.51	-3.24%	1,223,649	0.78
Sep 18, 2026	18.73	19.42	18.32	19.13	19.13	+1.97%	3,516,300	2.29
Sep 17, 2026	18.85	19.37	18.69	18.76	18.76	-0.95%	1,082,149	0.69
Sep 16, 2026	18.96	19.36	18.81	18.94	18.94	-1.61%	1,029,906	0.65
Sep 15, 2026	19.56	20.10	19.23	19.25	19.25	-3.17%	1,534,414	0.96
Sep 14, 2026	20.75	20.87	19.81	19.88	19.88	-3.07%	1,386,608	0.87
Sep 11, 2026	18.92	20.57	18.57	20.51	20.51	+7.61%	3,339,652	2.15
Sep 10, 2026	18.20	19.14	18.11	19.06	19.06	+2.20%	1,291,338	0.83
Sep 09, 2026	19.41	19.41	18.58	18.65	18.65	-3.77%	1,413,698	0.91
Sep 08, 2026	19.72	19.72	18.79	19.38	19.38	-1.57%	3,788,972	2.48
Sep 07, 2026	19.81	20.03	19.43	19.69	19.69	+0.00%	0	0.00
Sep 04, 2026	19.81	20.03	19.43	19.69	19.69	-1.99%	707,305	0.45
Sep 03, 2026	20.25	20.50	19.79	20.09	20.09	+1.06%	1,055,895	0.67
Sep 02, 2026	19.49	20.03	19.01	19.88	19.88	+2.26%	1,029,332	0.65
Sep 01, 2026	20.12	20.33	19.40	19.44	19.44	-4.71%	990,170	0.62
Aug 31, 2026	20.02	20.44	19.81	20.40	20.40	+0.89%	1,281,782	0.79
Aug 28, 2026	20.31	20.61	20.14	20.22	20.22	-0.64%	787,065	0.48
Aug 27, 2026	20.55	20.85	20.33	20.35	20.35	+0.00%	866,714	0.53
Aug 26, 2026	19.77	20.39	19.75	20.35	20.35	+1.09%	577,780	0.35
Aug 25, 2026	19.80	20.29	19.67	20.13	20.13	-0.89%	1,291,858	0.78
Aug 24, 2026	20.92	20.92	20.16	20.31	20.31	-0.34%	1,818,052	1.10

Alkami Technology historical prices

Alkami Technology (ALKT) Historical Prices

Become an Expert with TipRanks Premium