Alkami Technology, Inc.ALKTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.03 | $21.43 | $19.83 | $19.98 | 1.93M |
| 1/30/2026 | $21.40 | $21.65 | $20.79 | $21.19 | 1.14M |
| 1/29/2026 | $22.16 | $22.27 | $20.75 | $21.19 | 3.29M |
| 1/28/2026 | $21.08 | $23.50 | $20.76 | $22.41 | 3.21M |
| 1/27/2026 | $21.36 | $21.36 | $20.62 | $21.10 | 1.47M |
| 1/26/2026 | $20.70 | $21.43 | $20.25 | $21.36 | 1.14M |
| 1/23/2026 | $21.00 | $21.19 | $20.43 | $20.65 | 1.58M |
| 1/22/2026 | $19.82 | $21.31 | $19.64 | $21.18 | 3.01M |
| 1/21/2026 | $19.83 | $20.12 | $19.45 | $19.62 | 1.60M |
| 1/20/2026 | $19.52 | $20.03 | $19.36 | $19.73 | 1.27M |
| 1/16/2026 | $20.69 | $20.83 | $19.75 | $19.88 | 1.70M |
| 1/15/2026 | $21.50 | $21.76 | $20.56 | $20.69 | 1.24M |
| 1/14/2026 | $21.54 | $21.73 | $21.13 | $21.58 | 1.45M |
| 1/13/2026 | $21.95 | $22.14 | $21.55 | $21.80 | 799,000 |
| 1/12/2026 | $21.93 | $22.21 | $21.44 | $21.96 | 943,046 |
| 1/9/2026 | $22.35 | $22.35 | $21.16 | $22.18 | 1.35M |
| 1/8/2026 | $23.13 | $23.25 | $22.05 | $22.18 | 2.17M |
| 1/7/2026 | $23.15 | $23.96 | $23.03 | $23.50 | 733,905 |
| 1/6/2026 | $23.75 | $24.47 | $23.08 | $23.09 | 1.56M |
| 1/5/2026 | $22.59 | $23.89 | $22.42 | $23.67 | 1.33M |
| 1/2/2026 | $23.11 | $23.18 | $22.22 | $22.68 | 1.09M |
| 12/31/2025 | $23.18 | $23.30 | $22.85 | $23.07 | 819,745 |
| 12/30/2025 | $22.89 | $23.49 | $22.89 | $23.21 | 853,800 |
| 12/29/2025 | $22.59 | $23.40 | $22.59 | $23.40 | 605,506 |
| 12/26/2025 | $23.02 | $23.21 | $22.86 | $23.14 | 690,648 |
| 12/24/2025 | $23.13 | $23.14 | $22.84 | $23.01 | 295,417 |
| 12/23/2025 | $22.97 | $23.21 | $22.82 | $23.08 | 863,225 |
| 12/22/2025 | $22.74 | $23.51 | $22.74 | $23.30 | 1.03M |
| 12/19/2025 | $22.37 | $22.74 | $22.21 | $22.73 | 1.18M |
| 12/18/2025 | $22.53 | $22.70 | $22.33 | $22.44 | 1.00M |
| 12/17/2025 | $22.07 | $22.65 | $21.80 | $22.32 | 1.12M |
| 12/16/2025 | $21.66 | $22.39 | $21.66 | $22.15 | 910,438 |
| 12/15/2025 | $22.58 | $22.66 | $21.66 | $21.78 | 1.28M |
| 12/12/2025 | $22.51 | $22.64 | $22.09 | $22.29 | 678,100 |
| 12/11/2025 | $22.40 | $23.00 | $22.19 | $22.49 | 1.09M |
| 12/10/2025 | $22.00 | $22.55 | $21.77 | $22.12 | 1.94M |
| 12/9/2025 | $21.30 | $23.40 | $21.26 | $22.15 | 1.95M |
| 12/8/2025 | $21.68 | $21.96 | $21.03 | $21.35 | 1.27M |
| 12/5/2025 | $21.27 | $21.68 | $21.02 | $21.54 | 1.19M |
| 12/4/2025 | $20.78 | $21.38 | $20.71 | $21.27 | 1.34M |
| 12/3/2025 | $20.17 | $21.16 | $19.95 | $21.15 | 1.75M |
| 12/2/2025 | $20.82 | $20.99 | $19.78 | $20.25 | 2.25M |
| 12/1/2025 | $21.03 | $21.15 | $20.61 | $20.79 | 1.35M |
| 11/28/2025 | $21.09 | $21.35 | $20.90 | $21.32 | 606,600 |
| 11/26/2025 | $21.61 | $21.74 | $20.95 | $20.98 | 1.33M |
| 11/25/2025 | $21.39 | $21.86 | $21.34 | $21.56 | 1.47M |
| 11/24/2025 | $21.44 | $21.48 | $21.17 | $21.41 | 1.16M |
| 11/21/2025 | $20.87 | $21.64 | $20.76 | $21.51 | 1.23M |
| 11/20/2025 | $20.98 | $21.71 | $20.80 | $20.85 | 999,008 |
| 11/19/2025 | $20.82 | $21.01 | $20.57 | $20.89 | 1.37M |
| 11/18/2025 | $20.32 | $20.86 | $20.15 | $20.74 | 1.45M |
| 11/17/2025 | $20.14 | $20.88 | $19.85 | $20.40 | 1.81M |
| 11/14/2025 | $19.62 | $21.90 | $19.51 | $20.48 | 3.33M |
| 11/13/2025 | $20.55 | $20.84 | $19.74 | $20.07 | 1.20M |
| 11/12/2025 | $20.47 | $20.94 | $20.36 | $20.67 | 1.60M |
| 11/11/2025 | $19.69 | $20.35 | $19.61 | $20.31 | 2.07M |
| 11/10/2025 | $19.54 | $19.88 | $19.15 | $19.69 | 1.90M |
| 11/7/2025 | $18.88 | $19.70 | $18.71 | $19.45 | 1.93M |
| 11/6/2025 | $18.99 | $19.47 | $18.97 | $19.08 | 1.49M |
| 11/5/2025 | $19.47 | $19.62 | $18.84 | $19.09 | 1.70M |