Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
25.00
+0.20 (0.81%)
Sep 4, 2025, 1:56 PM - Market open
Alkami Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.74 | 25.07 | 24.40 | 25.07 | - | 1.09% | 466,963 |
| Sep 3, 2025 | 24.34 | 24.97 | 24.25 | 24.80 | 24.80 | 0.98% | 904,792 |
| Sep 2, 2025 | 24.97 | 25.30 | 24.52 | 24.56 | 24.56 | -4.06% | 1,420,057 |
| Aug 29, 2025 | 25.56 | 25.79 | 25.24 | 25.60 | 25.60 | -0.35% | 870,132 |
| Aug 28, 2025 | 25.50 | 25.99 | 25.28 | 25.69 | 25.69 | 1.66% | 918,436 |
| Aug 27, 2025 | 24.87 | 25.36 | 24.71 | 25.27 | 25.27 | 1.96% | 731,332 |
| Aug 26, 2025 | 24.68 | 24.96 | 24.32 | 24.79 | 24.79 | -0.42% | 1,250,330 |
| Aug 25, 2025 | 25.01 | 25.47 | 24.73 | 24.89 | 24.89 | -1.54% | 1,861,999 |
| Aug 22, 2025 | 23.78 | 25.66 | 23.78 | 25.28 | 25.28 | 6.67% | 3,245,845 |
| Aug 21, 2025 | 22.22 | 23.88 | 22.03 | 23.70 | 23.70 | 6.33% | 2,149,484 |
| Aug 20, 2025 | 22.31 | 22.57 | 21.95 | 22.29 | 22.29 | -0.89% | 1,084,236 |
| Aug 19, 2025 | 22.48 | 22.55 | 22.17 | 22.49 | 22.49 | 0.09% | 813,096 |
| Aug 18, 2025 | 23.05 | 23.32 | 22.43 | 22.47 | 22.47 | -2.64% | 1,252,554 |
| Aug 15, 2025 | 23.10 | 23.47 | 22.72 | 23.08 | 23.08 | 1.90% | 2,191,428 |
| Aug 14, 2025 | 23.06 | 23.06 | 21.95 | 22.65 | 22.65 | 0.27% | 1,520,745 |
| Aug 13, 2025 | 22.01 | 22.71 | 21.82 | 22.59 | 22.59 | 3.91% | 2,574,198 |
| Aug 12, 2025 | 20.89 | 21.77 | 20.52 | 21.74 | 21.74 | 5.23% | 2,100,082 |
| Aug 11, 2025 | 20.07 | 20.94 | 20.02 | 20.66 | 20.66 | 2.68% | 2,338,641 |
| Aug 8, 2025 | 21.35 | 21.35 | 19.94 | 20.12 | 20.12 | -3.64% | 1,434,952 |
| Aug 7, 2025 | 21.64 | 21.90 | 20.53 | 20.88 | 20.88 | -2.43% | 1,665,595 |
| Aug 6, 2025 | 21.56 | 21.76 | 21.12 | 21.40 | 21.40 | -0.74% | 1,404,468 |
| Aug 5, 2025 | 22.43 | 22.65 | 21.51 | 21.56 | 21.56 | -3.32% | 1,513,883 |
| Aug 4, 2025 | 20.95 | 22.35 | 20.71 | 22.30 | 22.30 | 8.83% | 3,627,910 |
| Aug 1, 2025 | 21.92 | 21.97 | 20.42 | 20.49 | 20.49 | -8.08% | 3,523,898 |
| Jul 31, 2025 | 25.01 | 25.50 | 22.10 | 22.29 | 22.29 | -14.79% | 3,927,787 |
| Jul 30, 2025 | 26.71 | 26.97 | 25.96 | 26.16 | 26.16 | -1.73% | 1,129,837 |
| Jul 29, 2025 | 28.49 | 28.53 | 26.61 | 26.62 | 26.62 | -5.54% | 1,003,285 |
| Jul 28, 2025 | 27.52 | 28.21 | 27.32 | 28.18 | 28.18 | 3.37% | 672,255 |
| Jul 25, 2025 | 27.42 | 27.55 | 27.11 | 27.26 | 27.26 | -0.58% | 763,444 |
| Jul 24, 2025 | 28.00 | 28.34 | 27.33 | 27.42 | 27.42 | -2.39% | 879,771 |
| Jul 23, 2025 | 28.29 | 28.50 | 27.76 | 28.09 | 28.09 | -0.04% | 1,433,559 |
| Jul 22, 2025 | 28.36 | 28.37 | 27.62 | 28.10 | 28.10 | -0.43% | 588,946 |
| Jul 21, 2025 | 27.99 | 28.35 | 27.84 | 28.22 | 28.22 | 1.47% | 1,016,766 |
| Jul 18, 2025 | 28.28 | 28.44 | 27.52 | 27.81 | 27.81 | -0.43% | 754,696 |
| Jul 17, 2025 | 27.59 | 28.24 | 27.52 | 27.93 | 27.93 | 1.23% | 1,156,589 |
| Jul 16, 2025 | 28.19 | 28.50 | 27.57 | 27.59 | 27.59 | -1.43% | 1,252,407 |
| Jul 15, 2025 | 29.14 | 29.49 | 27.90 | 27.99 | 27.99 | -3.42% | 902,284 |
| Jul 14, 2025 | 28.85 | 29.56 | 28.68 | 28.98 | 28.98 | 1.05% | 802,892 |
| Jul 11, 2025 | 29.91 | 30.17 | 28.50 | 28.68 | 28.68 | -5.00% | 537,120 |
| Jul 10, 2025 | 30.68 | 30.88 | 29.77 | 30.19 | 30.19 | -1.34% | 702,765 |
| Jul 9, 2025 | 30.34 | 30.60 | 29.75 | 30.60 | 30.60 | 1.36% | 1,166,267 |
| Jul 8, 2025 | 30.49 | 30.81 | 30.04 | 30.19 | 30.19 | -0.23% | 1,254,985 |
| Jul 7, 2025 | 30.27 | 30.70 | 30.01 | 30.26 | 30.26 | -1.24% | 743,408 |
| Jul 3, 2025 | 29.51 | 30.86 | 29.38 | 30.64 | 30.64 | 4.82% | 619,664 |
| Jul 2, 2025 | 29.44 | 29.44 | 28.27 | 29.23 | 29.23 | -1.08% | 1,612,517 |
| Jul 1, 2025 | 30.10 | 30.38 | 29.27 | 29.55 | 29.55 | -1.96% | 2,097,434 |
| Jun 30, 2025 | 30.17 | 30.44 | 29.97 | 30.14 | 30.14 | 1.41% | 857,188 |
| Jun 27, 2025 | 30.29 | 30.61 | 29.24 | 29.72 | 29.72 | -1.30% | 2,811,004 |
| Jun 26, 2025 | 29.41 | 30.24 | 29.27 | 30.11 | 30.11 | 2.59% | 809,208 |
| Jun 25, 2025 | 31.08 | 31.08 | 29.07 | 29.35 | 29.35 | -4.74% | 1,484,754 |