Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
16.27
+0.31 (1.94%)
Feb 13, 2026, 4:00 PM EST - Market closed

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202616.0516.6616.0416.2716.271.94%2,104,607
Feb 12, 202616.8117.0015.8815.9615.96-5.34%2,088,263
Feb 11, 202617.1517.1516.4116.8616.86-2.77%1,836,873
Feb 10, 202617.3517.7116.9217.3417.340.99%1,502,366
Feb 9, 202617.4217.4216.6517.1717.17-1.49%1,693,666
Feb 6, 202617.0117.5616.2317.4317.433.50%2,827,285
Feb 5, 202617.7417.9716.5716.8416.84-5.55%1,753,046
Feb 4, 202617.4117.8916.6317.8317.831.74%2,981,255
Feb 3, 202619.6119.8217.2317.5317.53-12.29%3,730,668
Feb 2, 202621.0321.4319.8319.9819.98-5.71%1,931,567
Jan 30, 202621.4021.6520.7921.1921.19-1,141,154
Jan 29, 202622.1622.2720.7521.1921.19-5.44%3,291,162
Jan 28, 202621.0823.5020.7622.4122.416.21%3,211,037
Jan 27, 202621.3621.3620.6221.1021.10-1.22%1,465,416
Jan 26, 202620.7021.4320.2521.3621.363.44%1,141,782
Jan 23, 202621.0021.1920.4420.6520.65-2.50%1,577,972
Jan 22, 202619.8221.3119.6421.1821.187.95%3,007,463
Jan 21, 202619.8320.1219.4519.6219.62-0.56%1,603,905
Jan 20, 202619.5220.0319.3619.7319.73-0.75%1,265,152
Jan 16, 202620.6920.8319.7519.8819.88-3.91%1,683,233
Jan 15, 202621.5021.7620.5620.6920.69-4.12%1,224,974
Jan 14, 202621.5421.7321.1321.5821.58-1.01%1,447,510
Jan 13, 202621.9522.1421.5521.8021.80-0.73%798,974
Jan 12, 202621.9322.2121.4421.9621.96-0.99%943,046
Jan 9, 202622.3522.3521.1622.1822.18-1,349,244
Jan 8, 202623.1323.2522.0522.1822.18-5.62%2,123,252
Jan 7, 202623.1523.9623.0323.5023.501.78%733,891
Jan 6, 202623.7524.4723.0823.0923.09-2.45%1,562,253
Jan 5, 202622.5923.8922.4223.6723.674.37%1,325,586
Jan 2, 202623.1123.1822.2222.6822.68-1.69%1,091,142
Dec 31, 202523.1823.3022.8523.0723.07-0.60%819,745
Dec 30, 202522.8923.4922.8923.2123.21-0.81%853,778
Dec 29, 202522.5923.4022.5923.4023.401.12%605,506
Dec 26, 202523.0223.2122.8623.1423.140.56%690,648
Dec 24, 202523.1323.1422.8423.0123.01-0.30%295,417
Dec 23, 202522.9723.2122.8223.0823.08-0.94%863,225
Dec 22, 202522.7423.5122.7423.3023.302.51%1,028,410
Dec 19, 202522.3722.7422.2122.7322.731.29%1,177,110
Dec 18, 202522.5322.7022.3322.4422.440.54%1,003,516
Dec 17, 202522.0722.6521.8022.3222.320.77%1,123,996
Dec 16, 202521.6622.3921.6622.1522.151.70%910,438
Dec 15, 202522.5822.6621.6621.7821.78-2.29%1,278,722
Dec 12, 202522.5122.6422.0922.2922.29-0.89%678,077
Dec 11, 202522.4023.0022.1922.4922.491.67%1,094,072
Dec 10, 202522.0022.5521.7722.1222.12-0.14%1,943,434
Dec 9, 202521.3023.4021.2622.1522.153.75%1,952,384
Dec 8, 202521.6821.9621.0321.3521.35-0.88%1,270,618
Dec 5, 202521.2721.6821.0221.5421.541.27%1,187,057
Dec 4, 202520.7821.3820.7121.2721.270.57%1,335,582
Dec 3, 202520.1721.1619.9521.1521.154.44%1,748,919