Alkami Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.31	13.31	13.31	13.31	-	-0.60%	22,542
Sep 28, 2026	13.60	13.74	13.35	13.39	13.39	-2.97%	1,749,744
Sep 25, 2026	14.15	14.29	13.69	13.80	13.80	-2.68%	3,254,249
Sep 24, 2026	14.17	14.38	13.76	14.18	14.18	-2.88%	4,023,209
Sep 23, 2026	15.69	16.00	14.19	14.60	14.60	-19.29%	7,757,806
Sep 22, 2026	18.86	18.98	17.79	18.09	18.09	-2.27%	1,146,137
Sep 21, 2026	19.14	19.14	18.46	18.51	18.51	-3.24%	1,223,624
Sep 18, 2026	18.73	19.42	18.32	19.13	19.13	1.97%	3,516,191
Sep 17, 2026	18.85	19.37	18.69	18.76	18.76	-0.95%	1,026,349
Sep 16, 2026	18.96	19.36	18.81	18.94	18.94	-1.61%	1,029,582
Sep 15, 2026	19.56	20.10	19.23	19.25	19.25	-3.17%	1,534,155
Sep 14, 2026	20.75	20.87	19.81	19.88	19.88	-3.07%	1,386,405
Sep 11, 2026	18.92	20.57	18.57	20.51	20.51	7.61%	3,309,159
Sep 10, 2026	18.20	19.14	18.11	19.06	19.06	2.20%	1,291,288
Sep 9, 2026	19.41	19.41	18.58	18.65	18.65	-3.77%	1,413,489
Sep 8, 2026	19.72	19.72	18.79	19.38	19.38	-1.57%	3,787,374
Sep 4, 2026	19.81	20.03	19.43	19.69	19.69	-1.99%	707,052
Sep 3, 2026	20.25	20.50	19.79	20.09	20.09	1.06%	1,055,895
Sep 2, 2026	19.49	20.03	19.01	19.88	19.88	2.26%	1,029,329
Sep 1, 2026	20.12	20.33	19.40	19.44	19.44	-4.71%	990,170
Aug 31, 2026	20.02	20.44	19.81	20.40	20.40	0.89%	1,280,642
Aug 28, 2026	20.31	20.61	20.14	20.22	20.22	-0.64%	787,065
Aug 27, 2026	20.55	20.85	20.33	20.35	20.35	-	866,464
Aug 26, 2026	19.77	20.39	19.75	20.35	20.35	1.09%	577,638
Aug 25, 2026	19.80	20.29	19.67	20.13	20.13	-0.89%	1,290,831
Aug 24, 2026	20.92	20.92	20.16	20.31	20.31	-0.34%	1,818,038
Aug 21, 2026	20.21	20.50	19.95	20.38	20.38	2.36%	1,388,465
Aug 20, 2026	19.99	20.18	19.66	19.91	19.91	-0.55%	897,790
Aug 19, 2026	20.11	20.64	20.02	20.02	20.02	-0.60%	2,128,266
Aug 18, 2026	20.26	20.68	20.01	20.14	20.14	-0.35%	1,363,367
Aug 17, 2026	20.40	20.51	19.97	20.21	20.21	-2.23%	890,936
Aug 14, 2026	20.84	21.05	20.25	20.67	20.67	-0.53%	891,875
Aug 13, 2026	20.20	20.91	20.06	20.78	20.78	2.82%	995,922
Aug 12, 2026	19.82	20.23	19.43	20.21	20.21	1.92%	758,786
Aug 11, 2026	19.51	19.94	19.30	19.83	19.83	1.07%	924,515
Aug 10, 2026	19.62	19.86	19.45	19.62	19.62	-0.56%	693,577
Aug 7, 2026	19.98	20.21	19.40	19.73	19.73	0.20%	1,470,695
Aug 6, 2026	18.31	19.78	18.15	19.69	19.69	4.68%	3,472,005
Aug 5, 2026	19.04	19.07	18.58	18.81	18.81	-0.53%	747,575
Aug 4, 2026	18.63	18.99	18.60	18.91	18.91	0.59%	700,851
Aug 3, 2026	18.41	19.25	18.16	18.80	18.80	3.47%	2,102,703
Jul 31, 2026	17.59	18.40	17.41	18.17	18.17	2.02%	1,398,685
Jul 30, 2026	18.38	18.39	17.43	17.81	17.81	-2.84%	1,424,167
Jul 29, 2026	17.98	18.60	17.98	18.33	18.33	0.88%	2,128,731
Jul 28, 2026	17.89	18.47	17.89	18.17	18.17	2.25%	2,029,320
Jul 27, 2026	17.39	18.07	17.16	17.77	17.77	5.84%	1,198,484
Jul 24, 2026	16.60	17.00	16.49	16.79	16.79	3.13%	1,012,562
Jul 23, 2026	16.58	16.87	16.09	16.28	16.28	-1.21%	827,733
Jul 22, 2026	17.33	17.65	16.29	16.48	16.48	-5.29%	1,345,719
Jul 21, 2026	17.66	18.00	17.31	17.40	17.40	-3.28%	727,604