Alkami Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.30	17.20	16.04	17.06	17.06	3.39%	2,159,007
Mar 5, 2026	16.48	17.21	16.39	16.50	16.50	0.06%	2,942,843
Mar 4, 2026	16.85	17.04	16.47	16.49	16.49	-2.66%	2,092,407
Mar 3, 2026	16.68	17.53	16.46	16.94	16.94	-0.88%	1,968,519
Mar 2, 2026	16.16	17.25	15.99	17.09	17.09	3.29%	2,509,940
Feb 27, 2026	14.91	16.90	14.91	16.55	16.55	5.85%	3,454,370
Feb 26, 2026	15.93	16.08	14.11	15.63	15.63	-4.52%	8,284,983
Feb 25, 2026	15.78	16.63	15.27	16.37	16.37	4.94%	2,217,544
Feb 24, 2026	15.75	15.96	15.09	15.60	15.60	0.78%	2,740,856
Feb 23, 2026	16.62	16.62	15.30	15.48	15.48	-9.10%	2,471,200
Feb 20, 2026	16.66	17.59	16.50	17.03	17.03	2.16%	1,702,412
Feb 19, 2026	16.64	16.90	16.38	16.67	16.67	-0.77%	1,177,845
Feb 18, 2026	16.29	16.86	15.97	16.80	16.80	3.19%	2,065,549
Feb 17, 2026	16.31	16.88	15.73	16.28	16.28	0.06%	3,440,461
Feb 13, 2026	16.05	16.66	16.04	16.27	16.27	1.94%	2,104,607
Feb 12, 2026	16.81	17.00	15.88	15.96	15.96	-5.34%	2,088,263
Feb 11, 2026	17.15	17.15	16.41	16.86	16.86	-2.77%	1,836,873
Feb 10, 2026	17.35	17.71	16.92	17.34	17.34	0.99%	1,502,366
Feb 9, 2026	17.42	17.42	16.65	17.17	17.17	-1.49%	1,693,666
Feb 6, 2026	17.01	17.56	16.23	17.43	17.43	3.50%	2,827,285
Feb 5, 2026	17.74	17.97	16.57	16.84	16.84	-5.55%	1,753,046
Feb 4, 2026	17.41	17.89	16.63	17.83	17.83	1.74%	2,981,255
Feb 3, 2026	19.61	19.82	17.23	17.53	17.53	-12.29%	3,730,668
Feb 2, 2026	21.03	21.43	19.83	19.98	19.98	-5.71%	1,931,567
Jan 30, 2026	21.40	21.65	20.79	21.19	21.19	-	1,141,154
Jan 29, 2026	22.16	22.27	20.75	21.19	21.19	-5.44%	3,291,162
Jan 28, 2026	21.08	23.50	20.76	22.41	22.41	6.21%	3,211,037
Jan 27, 2026	21.36	21.36	20.62	21.10	21.10	-1.22%	1,465,416
Jan 26, 2026	20.70	21.43	20.25	21.36	21.36	3.44%	1,141,782
Jan 23, 2026	21.00	21.19	20.44	20.65	20.65	-2.50%	1,577,972
Jan 22, 2026	19.82	21.31	19.64	21.18	21.18	7.95%	3,007,463
Jan 21, 2026	19.83	20.12	19.45	19.62	19.62	-0.56%	1,603,905
Jan 20, 2026	19.52	20.03	19.36	19.73	19.73	-0.75%	1,265,152
Jan 16, 2026	20.69	20.83	19.75	19.88	19.88	-3.91%	1,683,233
Jan 15, 2026	21.50	21.76	20.56	20.69	20.69	-4.12%	1,224,974
Jan 14, 2026	21.54	21.73	21.13	21.58	21.58	-1.01%	1,447,510
Jan 13, 2026	21.95	22.14	21.55	21.80	21.80	-0.73%	798,974
Jan 12, 2026	21.93	22.21	21.44	21.96	21.96	-0.99%	943,046
Jan 9, 2026	22.35	22.35	21.16	22.18	22.18	-	1,349,244
Jan 8, 2026	23.13	23.25	22.05	22.18	22.18	-5.62%	2,123,252
Jan 7, 2026	23.15	23.96	23.03	23.50	23.50	1.78%	733,891
Jan 6, 2026	23.75	24.47	23.08	23.09	23.09	-2.45%	1,562,253
Jan 5, 2026	22.59	23.89	22.42	23.67	23.67	4.37%	1,325,586
Jan 2, 2026	23.11	23.18	22.22	22.68	22.68	-1.69%	1,091,142
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%	853,778
Dec 29, 2025	22.59	23.40	22.59	23.40	23.40	1.12%	605,506
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%	295,417
Dec 23, 2025	22.97	23.21	22.82	23.08	23.08	-0.94%	863,225