Alkami Technology, Inc. (ALKT)

NASDAQ: ALKT · Real-Time Price · USD
29.35
-1.46 (-4.74%)
Jun 25, 2025, 4:00 PM - Market closed

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202531.0831.0829.0729.3529.35-4.74%1,484,754
Jun 24, 202529.5730.9929.2430.8130.816.02%1,255,367
Jun 23, 202527.8429.1127.4129.0629.063.97%1,147,300
Jun 20, 202528.5828.9927.8027.9527.95-1.38%1,371,897
Jun 18, 202527.2228.5027.1728.3428.345.63%994,542
Jun 17, 202526.9127.1826.7026.8326.83-1.32%613,945
Jun 16, 202526.8727.7526.8727.1927.191.91%1,074,208
Jun 13, 202527.7928.0226.6126.6826.68-6.19%1,115,676
Jun 12, 202528.3728.7227.9928.4428.440.11%722,925
Jun 11, 202529.7229.7228.3428.4128.41-4.41%816,158
Jun 10, 202530.2930.3729.5029.7229.72-2.30%1,035,416
Jun 9, 202530.5330.9930.2930.4230.42-0.13%825,584
Jun 6, 202530.8131.1830.3030.4630.460.07%763,814
Jun 5, 202530.1430.9529.8930.4430.441.26%1,125,479
Jun 4, 202528.9130.1628.7830.0630.063.87%1,061,657
Jun 3, 202528.3328.9728.1528.9428.941.94%598,522
Jun 2, 202528.4228.7528.0528.3928.39-0.87%1,072,561
May 30, 202528.5828.8428.3028.6428.64-0.14%1,269,770
May 29, 202529.1629.2928.6628.6828.68-0.73%690,153
May 28, 202529.2329.4028.7828.8928.89-1.20%785,550
May 27, 202529.4529.4829.0229.2429.240.76%596,180
May 23, 202528.5029.5828.4529.0229.02-0.65%623,804
May 22, 202530.0530.1929.2129.2129.21-2.18%747,989
May 21, 202530.3430.7529.6629.8629.86-2.89%689,180
May 20, 202530.5330.8930.0230.7530.750.16%716,513
May 19, 202530.9531.1330.4930.7030.70-0.62%586,336
May 16, 202530.4231.0830.2830.8930.891.31%809,652
May 15, 202530.4730.8129.9630.4930.49-0.97%943,768
May 14, 202530.8231.6630.1630.7930.79-1.28%987,124
May 13, 202530.4531.2130.3231.1931.192.90%931,346
May 12, 202530.8631.1630.1030.3130.313.06%1,599,141
May 9, 202529.6529.8029.0629.4129.41-0.10%771,167
May 8, 202528.5029.7628.3129.4429.445.14%1,104,551
May 7, 202527.5628.2627.2028.0028.001.93%1,467,859
May 6, 202526.9928.0526.9227.4727.47-0.76%1,215,243
May 5, 202526.4728.2026.4427.6827.682.56%1,829,936
May 2, 202526.0827.1325.9926.9926.993.53%870,029
May 1, 202529.0129.0125.2926.0726.07-2.32%2,483,031
Apr 30, 202525.7826.7725.6226.6926.691.02%1,586,481
Apr 29, 202526.2426.5726.1526.4226.421.19%890,355
Apr 28, 202526.9627.1025.6226.1126.11-2.83%1,199,029
Apr 25, 202526.2726.9626.1726.8726.871.28%702,491
Apr 24, 202526.4126.9726.0926.5326.531.18%829,209
Apr 23, 202525.9626.6425.8826.2226.224.46%1,101,322
Apr 22, 202524.4225.1324.1225.1025.104.58%728,519
Apr 21, 202524.4824.5523.7224.0024.00-3.03%841,595
Apr 17, 202525.0225.2024.3424.7524.75-0.64%883,127
Apr 16, 202524.9125.4924.4624.9124.91-0.16%1,671,481
Apr 15, 202524.5825.0224.4624.9524.951.42%1,305,328
Apr 14, 202525.2425.4024.1224.6024.600.82%722,582