Alpha Teknova, Inc.TKNONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.40 | $2.49 | $2.23 | $2.37 | 611,493 |
| 1/30/2026 | $2.82 | $2.84 | $2.29 | $2.42 | 965,442 |
| 1/29/2026 | $2.92 | $2.94 | $2.75 | $2.84 | 176,815 |
| 1/28/2026 | $3.15 | $3.20 | $2.96 | $2.97 | 188,000 |
| 1/27/2026 | $3.16 | $3.19 | $3.07 | $3.16 | 89,317 |
| 1/26/2026 | $3.39 | $3.48 | $3.13 | $3.18 | 171,700 |
| 1/23/2026 | $3.43 | $3.53 | $3.20 | $3.32 | 283,356 |
| 1/22/2026 | $3.30 | $3.54 | $3.26 | $3.33 | 200,000 |
| 1/21/2026 | $3.38 | $3.45 | $3.25 | $3.29 | 303,341 |
| 1/20/2026 | $3.31 | $3.41 | $3.01 | $3.37 | 258,600 |
| 1/16/2026 | $3.66 | $3.78 | $3.27 | $3.32 | 281,000 |
| 1/15/2026 | $3.85 | $4.19 | $3.50 | $3.70 | 366,018 |
| 1/14/2026 | $4.09 | $4.09 | $3.84 | $3.87 | 123,700 |
| 1/13/2026 | $4.17 | $4.26 | $3.95 | $4.12 | 88,300 |
| 1/12/2026 | $4.13 | $4.18 | $3.85 | $4.15 | 161,400 |
| 1/9/2026 | $4.03 | $4.20 | $3.85 | $4.19 | 238,972 |
| 1/8/2026 | $4.06 | $4.14 | $3.97 | $4.01 | 80,862 |
| 1/7/2026 | $4.20 | $4.25 | $4.09 | $4.09 | 88,502 |
| 1/6/2026 | $3.96 | $4.25 | $3.83 | $4.19 | 148,103 |
| 1/5/2026 | $3.91 | $4.00 | $3.75 | $4.00 | 491,924 |
| 1/2/2026 | $3.81 | $3.94 | $3.77 | $3.90 | 142,045 |
| 12/31/2025 | $3.80 | $3.93 | $3.77 | $3.80 | 137,600 |
| 12/30/2025 | $3.86 | $3.94 | $3.69 | $3.81 | 293,107 |
| 12/29/2025 | $4.04 | $4.07 | $3.60 | $3.87 | 618,400 |
| 12/26/2025 | $4.11 | $4.12 | $3.97 | $4.04 | 214,641 |
| 12/24/2025 | $4.11 | $4.25 | $3.85 | $4.11 | 211,400 |
| 12/23/2025 | $4.40 | $4.46 | $4.04 | $4.10 | 179,410 |
| 12/22/2025 | $4.48 | $4.61 | $4.02 | $4.46 | 301,400 |
| 12/19/2025 | $4.66 | $4.70 | $4.46 | $4.65 | 206,931 |
| 12/18/2025 | $4.76 | $4.86 | $4.52 | $4.65 | 89,400 |
| 12/17/2025 | $4.58 | $4.75 | $4.58 | $4.70 | 135,040 |
| 12/16/2025 | $4.55 | $4.82 | $4.53 | $4.64 | 107,624 |
| 12/15/2025 | $4.79 | $4.79 | $4.58 | $4.59 | 77,746 |
| 12/12/2025 | $4.86 | $4.94 | $4.71 | $4.71 | 69,407 |
| 12/11/2025 | $4.84 | $4.93 | $4.73 | $4.89 | 111,508 |
| 12/10/2025 | $4.63 | $4.85 | $4.50 | $4.81 | 149,902 |
| 12/9/2025 | $4.64 | $4.71 | $4.59 | $4.62 | 39,701 |
| 12/8/2025 | $4.85 | $4.87 | $4.56 | $4.58 | 54,142 |
| 12/5/2025 | $4.80 | $4.81 | $4.53 | $4.80 | 166,500 |
| 12/4/2025 | $4.86 | $4.87 | $4.70 | $4.83 | 66,100 |
| 12/3/2025 | $4.42 | $4.82 | $4.42 | $4.81 | 96,800 |
| 12/2/2025 | $4.69 | $4.72 | $4.41 | $4.42 | 64,626 |
| 12/1/2025 | $4.76 | $4.76 | $4.50 | $4.66 | 175,462 |
| 11/28/2025 | $4.76 | $4.76 | $4.61 | $4.68 | 71,700 |
| 11/26/2025 | $4.67 | $4.81 | $4.60 | $4.75 | 90,220 |
| 11/25/2025 | $4.66 | $4.72 | $4.57 | $4.65 | 110,800 |
| 11/24/2025 | $4.29 | $4.79 | $4.25 | $4.63 | 192,400 |
| 11/21/2025 | $4.34 | $4.54 | $4.28 | $4.30 | 240,001 |
| 11/20/2025 | $4.54 | $4.61 | $4.16 | $4.43 | 227,740 |
| 11/19/2025 | $4.41 | $4.61 | $4.30 | $4.42 | 128,600 |
| 11/18/2025 | $4.24 | $4.52 | $4.15 | $4.41 | 227,778 |
| 11/17/2025 | $4.41 | $4.55 | $4.25 | $4.28 | 284,400 |
| 11/14/2025 | $4.36 | $4.54 | $4.31 | $4.45 | 159,300 |
| 11/13/2025 | $4.46 | $4.50 | $4.26 | $4.43 | 120,949 |
| 11/12/2025 | $4.92 | $4.92 | $4.43 | $4.46 | 132,211 |
| 11/11/2025 | $4.53 | $5.00 | $4.53 | $4.90 | 176,200 |
| 11/10/2025 | $4.84 | $4.86 | $4.53 | $4.61 | 217,100 |
| 11/7/2025 | $4.51 | $4.96 | $4.36 | $4.71 | 256,025 |
| 11/6/2025 | $4.92 | $5.05 | $4.77 | $4.81 | 354,600 |
| 11/5/2025 | $4.79 | $4.96 | $4.56 | $4.95 | 205,419 |