Alkami Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	910,438
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%	1,952,384
Dec 8, 2025	21.68	21.96	21.03	21.35	21.35	-0.88%	1,270,618
Dec 5, 2025	21.27	21.68	21.02	21.54	21.54	1.27%	1,187,057
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%	2,249,165
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%	606,588
Nov 26, 2025	21.61	21.74	20.95	20.98	20.98	-2.69%	1,330,301
Nov 25, 2025	21.39	21.86	21.34	21.56	21.56	0.70%	1,472,746
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%	1,231,285
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