Alkami Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	23.11	23.18	22.22	22.68	22.68	-1.69%	1,090,741
Dec 31, 2025	23.18	23.30	22.85	23.07	23.07	-0.60%	819,745
Dec 30, 2025	22.89	23.49	22.89	23.21	23.21	-0.81%	786,726
Dec 29, 2025	22.59	23.40	22.59	23.40	23.40	1.12%	605,472
Dec 26, 2025	23.02	23.21	22.86	23.14	23.14	0.56%	690,648
Dec 24, 2025	23.13	23.14	22.84	23.01	23.01	-0.30%	295,406
Dec 23, 2025	22.97	23.21	22.82	23.08	23.08	-0.94%	836,534
Dec 22, 2025	22.74	23.51	22.74	23.30	23.30	2.51%	1,028,410
Dec 19, 2025	22.37	22.74	22.21	22.73	22.73	1.29%	1,177,110
Dec 18, 2025	22.53	22.70	22.33	22.44	22.44	0.54%	1,003,516
Dec 17, 2025	22.07	22.65	21.80	22.32	22.32	0.77%	1,123,996
Dec 16, 2025	21.66	22.39	21.66	22.15	22.15	1.70%	910,420
Dec 15, 2025	22.58	22.66	21.66	21.78	21.78	-2.29%	1,278,722
Dec 12, 2025	22.51	22.64	22.09	22.29	22.29	-0.89%	678,077
Dec 11, 2025	22.40	23.00	22.19	22.49	22.49	1.67%	1,094,072
Dec 10, 2025	22.00	22.55	21.77	22.12	22.12	-0.14%	1,943,434
Dec 9, 2025	21.30	23.40	21.26	22.15	22.15	3.75%	1,951,712
Dec 8, 2025	21.68	21.96	21.03	21.35	21.35	-0.88%	1,270,405
Dec 5, 2025	21.27	21.68	21.02	21.54	21.54	1.27%	1,186,882
Dec 4, 2025	20.78	21.38	20.71	21.27	21.27	0.57%	1,335,582
Dec 3, 2025	20.17	21.16	19.95	21.15	21.15	4.44%	1,748,919
Dec 2, 2025	20.82	20.99	19.78	20.25	20.25	-2.60%	2,249,122
Dec 1, 2025	21.03	21.15	20.61	20.79	20.79	-2.49%	1,348,672
Nov 28, 2025	21.09	21.35	20.90	21.32	21.32	1.62%	606,570
Nov 26, 2025	21.61	21.74	20.95	20.98	20.98	-2.69%	1,330,283
Nov 25, 2025	21.39	21.86	21.34	21.56	21.56	0.70%	1,472,222
Nov 24, 2025	21.44	21.48	21.17	21.41	21.41	-0.46%	1,162,578
Nov 21, 2025	20.87	21.64	20.76	21.51	21.51	3.17%	1,231,031
Nov 20, 2025	20.98	21.71	20.80	20.85	20.85	-0.19%	999,008
Nov 19, 2025	20.82	21.01	20.57	20.89	20.89	0.72%	1,368,469
Nov 18, 2025	20.32	20.86	20.15	20.74	20.74	1.67%	1,447,896
Nov 17, 2025	20.14	20.88	19.85	20.40	20.40	-0.39%	1,808,214
Nov 14, 2025	19.62	21.90	19.51	20.48	20.48	2.04%	3,331,106
Nov 13, 2025	20.55	20.84	19.74	20.07	20.07	-2.90%	1,199,563
Nov 12, 2025	20.47	20.94	20.37	20.67	20.67	1.77%	1,600,936
Nov 11, 2025	19.69	20.35	19.62	20.31	20.31	3.15%	2,067,432
Nov 10, 2025	19.54	19.88	19.15	19.69	19.69	1.23%	1,899,532
Nov 7, 2025	18.88	19.71	18.71	19.45	19.45	1.94%	1,933,915
Nov 6, 2025	18.99	19.47	18.97	19.08	19.08	-0.05%	1,489,871
Nov 5, 2025	19.47	19.62	18.84	19.09	19.09	-2.15%	1,695,256
Nov 4, 2025	19.83	19.92	19.36	19.51	19.51	-3.42%	1,532,448
Nov 3, 2025	20.54	20.88	19.81	20.20	20.20	-0.44%	3,028,667
Oct 31, 2025	20.37	21.49	19.28	20.29	20.29	-7.73%	7,045,037
Oct 30, 2025	22.30	23.00	21.99	21.99	21.99	-2.66%	1,108,227
Oct 29, 2025	23.22	23.39	22.29	22.59	22.59	-3.42%	1,024,253
Oct 28, 2025	23.87	24.12	23.34	23.39	23.39	-1.43%	890,928
Oct 27, 2025	23.92	24.08	23.55	23.73	23.73	-0.34%	1,137,020
Oct 24, 2025	23.67	24.09	23.54	23.81	23.81	1.88%	532,368
Oct 23, 2025	23.40	23.50	23.03	23.37	23.37	0.52%	904,800
Oct 22, 2025	23.56	23.71	23.00	23.25	23.25	-2.23%	554,789