Alkami Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.35	13.51	12.93	13.41	13.41	0.45%	1,515,355
Nov 5, 2026	13.34	13.46	13.02	13.35	13.35	0.68%	1,684,508
Nov 4, 2026	13.66	13.85	13.24	13.26	13.26	-1.49%	1,849,221
Nov 3, 2026	13.39	13.65	13.13	13.46	13.46	0.90%	2,429,369
Nov 2, 2026	12.28	13.84	12.28	13.34	13.34	7.58%	3,404,789
Oct 30, 2026	12.61	12.67	12.20	12.40	12.40	-2.29%	3,732,964
Oct 29, 2026	13.74	13.84	12.10	12.69	12.69	-18.29%	7,825,622
Oct 28, 2026	15.20	15.54	15.11	15.53	15.53	1.11%	1,919,541
Oct 27, 2026	15.73	15.77	15.30	15.36	15.36	-2.23%	1,623,964
Oct 26, 2026	16.00	16.08	15.53	15.71	15.71	-2.00%	1,293,749
Oct 23, 2026	15.84	16.10	15.56	16.03	16.03	0.50%	1,846,543
Oct 22, 2026	15.08	15.96	15.08	15.95	15.95	5.63%	3,293,833
Oct 21, 2026	14.69	15.17	14.60	15.10	15.10	3.00%	3,624,463
Oct 20, 2026	14.07	14.70	13.97	14.66	14.66	4.64%	3,698,221
Oct 19, 2026	13.70	14.10	13.55	14.01	14.01	2.04%	2,005,135
Oct 16, 2026	14.32	14.49	13.56	13.73	13.73	-3.51%	1,822,708
Oct 15, 2026	13.86	14.38	13.85	14.23	14.23	3.04%	2,930,338
Oct 14, 2026	13.91	14.16	13.71	13.81	13.81	-2.40%	1,370,438
Oct 13, 2026	14.21	14.45	13.91	14.15	14.15	0.43%	1,421,020
Oct 12, 2026	14.14	14.30	14.05	14.09	14.09	-1.40%	1,194,143
Oct 9, 2026	14.33	14.45	14.04	14.29	14.29	-0.28%	1,282,254
Oct 8, 2026	14.07	14.52	14.05	14.33	14.33	1.27%	2,137,758
Oct 7, 2026	13.95	14.33	13.93	14.15	14.15	0.28%	1,236,552
Oct 6, 2026	14.33	14.33	14.03	14.11	14.11	-0.28%	1,063,727
Oct 5, 2026	13.93	14.28	13.91	14.15	14.15	1.87%	1,329,377
Oct 2, 2026	14.15	14.21	13.78	13.89	13.89	-1.07%	1,382,128
Oct 1, 2026	13.84	14.32	13.78	14.04	14.04	2.56%	1,847,525
Sep 30, 2026	13.33	14.05	13.24	13.69	13.69	2.39%	2,427,300
Sep 29, 2026	13.31	13.63	13.21	13.37	13.37	-0.15%	1,714,398
Sep 28, 2026	13.60	13.74	13.35	13.39	13.39	-2.97%	1,749,861
Sep 25, 2026	14.15	14.29	13.69	13.80	13.80	-2.68%	3,256,579
Sep 24, 2026	14.17	14.38	13.76	14.18	14.18	-2.88%	4,072,217
Sep 23, 2026	15.69	16.00	14.19	14.60	14.60	-19.29%	7,761,971
Sep 22, 2026	18.86	18.98	17.79	18.09	18.09	-2.27%	1,202,192
Sep 21, 2026	19.14	19.14	18.46	18.51	18.51	-3.24%	1,223,649
Sep 18, 2026	18.73	19.42	18.32	19.13	19.13	1.97%	3,516,300
Sep 17, 2026	18.85	19.37	18.69	18.76	18.76	-0.95%	1,082,153
Sep 16, 2026	18.96	19.36	18.81	18.94	18.94	-1.61%	1,029,906
Sep 15, 2026	19.56	20.10	19.23	19.25	19.25	-3.17%	1,534,414
Sep 14, 2026	20.75	20.87	19.81	19.88	19.88	-3.07%	1,386,608
Sep 11, 2026	18.92	20.57	18.57	20.51	20.51	7.61%	3,339,652
Sep 10, 2026	18.20	19.14	18.11	19.06	19.06	2.20%	1,291,338
Sep 9, 2026	19.41	19.41	18.58	18.65	18.65	-3.77%	1,413,698
Sep 8, 2026	19.72	19.72	18.79	19.38	19.38	-1.57%	3,788,972
Sep 4, 2026	19.81	20.03	19.43	19.69	19.69	-1.99%	707,305
Sep 3, 2026	20.25	20.50	19.79	20.09	20.09	1.06%	971,761
Sep 2, 2026	19.49	20.03	19.01	19.88	19.88	2.26%	1,029,332
Sep 1, 2026	20.12	20.33	19.40	19.44	19.44	-4.71%	990,299
Aug 31, 2026	20.02	20.44	19.81	20.40	20.40	0.89%	1,281,782
Aug 28, 2026	20.31	20.61	20.14	20.22	20.22	-0.64%	787,067