Skip to main content
logo
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
23.81
+0.44 (1.88%)
At close: Oct 24, 2025, 4:00 PM EDT
24.00
+0.19 (0.80%)
After-hours: Oct 24, 2025, 7:44 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202523.6724.0923.5423.8123.811.88%532,357
Oct 23, 202523.4023.5023.0323.3723.370.52%904,800
Oct 22, 202523.5623.7123.0023.2523.25-2.23%554,789
Oct 21, 202523.0924.0323.0623.7823.782.50%904,986
Oct 20, 202522.4823.2722.4823.2023.204.65%627,316
Oct 17, 202522.4522.6221.9322.1722.17-1.16%861,177
Oct 16, 202523.0623.2822.4222.4322.43-2.98%998,477
Oct 15, 202523.7523.9922.6923.1223.12-0.73%1,122,274
Oct 14, 202522.8923.3422.6723.2923.290.65%753,278
Oct 13, 202523.9923.9923.1123.1423.14-1.66%513,643
Oct 10, 202523.7324.0623.1023.5323.53-0.13%839,462
Oct 9, 202523.9024.0523.5523.5623.56-1.42%531,460
Oct 8, 202523.6824.0923.3623.9023.902.09%995,807
Oct 7, 202524.2324.2323.3423.4123.41-3.46%1,112,562
Oct 6, 202524.7924.7924.0024.2524.25-1.38%1,244,620
Oct 3, 202524.2424.8224.0124.5924.591.95%619,983
Oct 2, 202524.0924.3623.7924.1224.120.58%577,054
Oct 1, 202524.6824.9123.5123.9823.98-3.46%1,127,659
Sep 30, 202525.0625.1424.5624.8424.84-1.08%1,266,881
Sep 29, 202525.9625.9624.8625.1125.11-2.22%955,055
Sep 26, 202525.3225.7525.2125.6825.681.42%745,627
Sep 25, 202524.8625.4924.8425.3225.320.12%1,059,052
Sep 24, 202525.6426.4225.2625.2925.29-1.33%1,408,712
Sep 23, 202525.7525.9925.3425.6325.630.95%1,877,569
Sep 22, 202525.1125.5924.6525.3925.390.40%1,088,097
Sep 19, 202526.8326.8925.1425.2925.29-4.67%2,437,039
Sep 18, 202526.3426.6426.2126.5326.532.51%1,116,201
Sep 17, 202525.8026.7825.7425.8825.880.74%879,930
Sep 16, 202525.1425.9724.8825.6925.691.82%1,068,949
Sep 15, 202525.4925.8425.0225.2325.23-0.24%1,484,120
Sep 12, 202525.2925.3925.0925.2925.29-0.04%746,939
Sep 11, 202525.3025.5324.9725.3025.300.44%692,407
Sep 10, 202525.5625.9524.8525.1925.19-1.45%1,693,654
Sep 9, 202525.8325.9825.4125.5625.56-1.05%924,990
Sep 8, 202525.2926.0725.1225.8325.832.38%955,937
Sep 5, 202525.1925.9025.0325.2325.230.84%1,159,280
Sep 4, 202524.7425.1324.4025.0225.020.89%2,085,655
Sep 3, 202524.3424.9724.2524.8024.800.98%904,792
Sep 2, 202524.9725.3024.5224.5624.56-4.06%1,420,057
Aug 29, 202525.5625.7925.2425.6025.60-0.35%870,132
Aug 28, 202525.5025.9925.2825.6925.691.66%918,436
Aug 27, 202524.8725.3624.7125.2725.271.96%731,332
Aug 26, 202524.6824.9624.3224.7924.79-0.42%1,250,330
Aug 25, 202525.0125.4724.7324.8924.89-1.54%1,861,999
Aug 22, 202523.7825.6623.7825.2825.286.67%3,245,845
Aug 21, 202522.2223.8822.0323.7023.706.33%2,149,484
Aug 20, 202522.3122.5721.9522.2922.29-0.89%1,084,236
Aug 19, 202522.4822.5522.1722.4922.490.09%813,096
Aug 18, 202523.0523.3222.4322.4722.47-2.64%1,252,554
Aug 15, 202523.1023.4722.7223.0823.081.90%2,191,428