Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
30.10
+0.04 (0.13%)
Jun 5, 2025, 9:33 AM - Market open

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202528.9130.1628.7830.0630.063.87%1,061,657
Jun 3, 202528.3328.9728.1528.9428.941.94%598,522
Jun 2, 202528.4228.7528.0528.3928.39-0.87%1,072,561
May 30, 202528.5828.8428.3028.6428.64-0.14%1,269,770
May 29, 202529.1629.2928.6628.6828.68-0.73%690,153
May 28, 202529.2329.4028.7828.8928.89-1.20%785,550
May 27, 202529.4529.4829.0229.2429.240.76%596,180
May 23, 202528.5029.5828.4529.0229.02-0.65%623,804
May 22, 202530.0530.1929.2129.2129.21-2.18%747,989
May 21, 202530.3430.7529.6629.8629.86-2.89%689,180
May 20, 202530.5330.8930.0230.7530.750.16%716,513
May 19, 202530.9531.1330.4930.7030.70-0.62%586,336
May 16, 202530.4231.0830.2830.8930.891.31%809,652
May 15, 202530.4730.8129.9630.4930.49-0.97%943,768
May 14, 202530.8231.6630.1630.7930.79-1.28%987,124
May 13, 202530.4531.2130.3231.1931.192.90%931,346
May 12, 202530.8631.1630.1030.3130.313.06%1,599,141
May 9, 202529.6529.8029.0629.4129.41-0.10%771,167
May 8, 202528.5029.7628.3129.4429.445.14%1,104,551
May 7, 202527.5628.2627.2028.0028.001.93%1,467,859
May 6, 202526.9928.0526.9227.4727.47-0.76%1,215,243
May 5, 202526.4728.2026.4427.6827.682.56%1,829,936
May 2, 202526.0827.1325.9926.9926.993.53%870,029
May 1, 202529.0129.0125.2926.0726.07-2.32%2,483,031
Apr 30, 202525.7826.7725.6226.6926.691.02%1,586,481
Apr 29, 202526.2426.5726.1526.4226.421.19%890,355
Apr 28, 202526.9627.1025.6226.1126.11-2.83%1,199,029
Apr 25, 202526.2726.9626.1726.8726.871.28%702,491
Apr 24, 202526.4126.9726.0926.5326.531.18%829,209
Apr 23, 202525.9626.6425.8826.2226.224.46%1,101,322
Apr 22, 202524.4225.1324.1225.1025.104.58%728,519
Apr 21, 202524.4824.5523.7224.0024.00-3.03%841,595
Apr 17, 202525.0225.2024.3424.7524.75-0.64%883,127
Apr 16, 202524.9125.4924.4624.9124.91-0.16%1,671,481
Apr 15, 202524.5825.0224.4624.9524.951.42%1,305,328
Apr 14, 202525.2425.4024.1224.6024.600.82%722,582
Apr 11, 202524.0224.5723.3924.4024.400.58%1,978,213
Apr 10, 202523.6924.6122.3824.2624.26-2.65%2,517,513
Apr 9, 202522.4825.3522.1824.9224.9210.56%2,846,106
Apr 8, 202524.0424.7022.2322.5422.54-1.31%2,222,249
Apr 7, 202522.2924.5521.7022.8422.84-2.77%2,862,530
Apr 4, 202524.0924.6223.3423.4923.49-6.67%1,274,672
Apr 3, 202525.0225.7524.7525.1725.17-6.50%1,083,589
Apr 2, 202526.1627.0026.1526.9226.921.47%852,087
Apr 1, 202526.1126.5425.8026.5326.531.07%721,476
Mar 31, 202525.9626.5525.4526.2526.25-0.61%1,458,569
Mar 28, 202526.7926.8426.1726.4126.41-1.71%1,207,994
Mar 27, 202527.2427.4826.7726.8726.87-2.22%809,818
Mar 26, 202527.6127.8427.0127.4827.48-0.51%752,611
Mar 25, 202527.5027.9927.4627.6227.620.29%1,319,830