Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
2.335
-0.085 (-3.51%)
Feb 2, 2026, 11:44 AM EST - Market open
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.82 | 2.84 | 2.29 | 2.42 | 2.42 | -14.79% | 965,433 |
| Jan 29, 2026 | 2.92 | 2.94 | 2.75 | 2.84 | 2.84 | -4.38% | 176,386 |
| Jan 28, 2026 | 3.15 | 3.20 | 2.96 | 2.97 | 2.97 | -6.01% | 187,048 |
| Jan 27, 2026 | 3.16 | 3.19 | 3.08 | 3.16 | 3.16 | -0.63% | 89,024 |
| Jan 26, 2026 | 3.39 | 3.48 | 3.13 | 3.18 | 3.18 | -4.22% | 158,033 |
| Jan 23, 2026 | 3.43 | 3.53 | 3.20 | 3.32 | 3.32 | -0.30% | 283,310 |
| Jan 22, 2026 | 3.30 | 3.54 | 3.26 | 3.33 | 3.33 | 1.22% | 199,964 |
| Jan 21, 2026 | 3.38 | 3.45 | 3.25 | 3.29 | 3.29 | -2.37% | 303,341 |
| Jan 20, 2026 | 3.31 | 3.41 | 3.01 | 3.37 | 3.37 | 1.51% | 258,562 |
| Jan 16, 2026 | 3.66 | 3.78 | 3.27 | 3.32 | 3.32 | -10.27% | 280,965 |
| Jan 15, 2026 | 3.85 | 4.19 | 3.50 | 3.70 | 3.70 | -4.39% | 365,414 |
| Jan 14, 2026 | 4.09 | 4.09 | 3.84 | 3.87 | 3.87 | -6.07% | 123,695 |
| Jan 13, 2026 | 4.17 | 4.26 | 3.95 | 4.12 | 4.12 | -0.72% | 88,290 |
| Jan 12, 2026 | 4.13 | 4.18 | 3.85 | 4.15 | 4.15 | -0.95% | 161,355 |
| Jan 9, 2026 | 4.03 | 4.20 | 3.85 | 4.19 | 4.19 | 4.49% | 238,875 |
| Jan 8, 2026 | 4.06 | 4.14 | 3.97 | 4.01 | 4.01 | -1.96% | 80,842 |
| Jan 7, 2026 | 4.20 | 4.25 | 4.09 | 4.09 | 4.09 | -2.39% | 88,502 |
| Jan 6, 2026 | 3.96 | 4.25 | 3.83 | 4.19 | 4.19 | 4.75% | 147,171 |
| Jan 5, 2026 | 3.91 | 4.00 | 3.75 | 4.00 | 4.00 | 2.56% | 491,716 |
| Jan 2, 2026 | 3.81 | 3.94 | 3.77 | 3.90 | 3.90 | 2.63% | 141,957 |
| Dec 31, 2025 | 3.80 | 3.93 | 3.77 | 3.80 | 3.80 | -0.26% | 137,562 |
| Dec 30, 2025 | 3.86 | 3.94 | 3.69 | 3.81 | 3.81 | -1.55% | 293,100 |
| Dec 29, 2025 | 4.04 | 4.07 | 3.60 | 3.87 | 3.87 | -4.21% | 618,372 |
| Dec 26, 2025 | 4.11 | 4.12 | 3.97 | 4.04 | 4.04 | -1.70% | 214,623 |
| Dec 24, 2025 | 4.11 | 4.25 | 3.85 | 4.11 | 4.11 | 0.24% | 211,393 |
| Dec 23, 2025 | 4.40 | 4.46 | 4.04 | 4.10 | 4.10 | -8.07% | 179,410 |
| Dec 22, 2025 | 4.48 | 4.61 | 4.02 | 4.46 | 4.46 | -4.09% | 301,393 |
| Dec 19, 2025 | 4.66 | 4.70 | 4.46 | 4.65 | 4.65 | - | 195,341 |
| Dec 18, 2025 | 4.76 | 4.86 | 4.52 | 4.65 | 4.65 | -1.06% | 81,987 |
| Dec 17, 2025 | 4.58 | 4.75 | 4.58 | 4.70 | 4.70 | 1.29% | 135,040 |
| Dec 16, 2025 | 4.55 | 4.82 | 4.53 | 4.64 | 4.64 | 1.09% | 107,624 |
| Dec 15, 2025 | 4.79 | 4.79 | 4.58 | 4.59 | 4.59 | -2.55% | 77,746 |
| Dec 12, 2025 | 4.86 | 4.94 | 4.71 | 4.71 | 4.71 | -3.68% | 69,407 |
| Dec 11, 2025 | 4.84 | 4.93 | 4.73 | 4.89 | 4.89 | 1.66% | 111,508 |
| Dec 10, 2025 | 4.63 | 4.85 | 4.50 | 4.81 | 4.81 | 4.11% | 149,902 |
| Dec 9, 2025 | 4.65 | 4.71 | 4.59 | 4.62 | 4.62 | 0.87% | 39,701 |
| Dec 8, 2025 | 4.85 | 4.87 | 4.56 | 4.58 | 4.58 | -4.58% | 54,142 |
| Dec 5, 2025 | 4.80 | 4.81 | 4.53 | 4.80 | 4.80 | -0.62% | 166,461 |
| Dec 4, 2025 | 4.86 | 4.87 | 4.70 | 4.83 | 4.83 | 0.42% | 66,052 |
| Dec 3, 2025 | 4.42 | 4.82 | 4.42 | 4.81 | 4.81 | 8.82% | 96,776 |
| Dec 2, 2025 | 4.69 | 4.72 | 4.41 | 4.42 | 4.42 | -5.15% | 64,626 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.50 | 4.66 | 4.66 | -0.43% | 175,462 |
| Nov 28, 2025 | 4.76 | 4.76 | 4.61 | 4.68 | 4.68 | -1.47% | 71,686 |
| Nov 26, 2025 | 4.67 | 4.81 | 4.60 | 4.75 | 4.75 | 2.15% | 90,220 |
| Nov 25, 2025 | 4.66 | 4.72 | 4.57 | 4.65 | 4.65 | 0.43% | 110,774 |
| Nov 24, 2025 | 4.29 | 4.79 | 4.25 | 4.63 | 4.63 | 7.67% | 192,399 |
| Nov 21, 2025 | 4.34 | 4.54 | 4.28 | 4.30 | 4.30 | -2.82% | 240,001 |
| Nov 20, 2025 | 4.54 | 4.61 | 4.16 | 4.43 | 4.43 | 0.11% | 227,740 |
| Nov 19, 2025 | 4.41 | 4.61 | 4.31 | 4.42 | 4.42 | 0.23% | 128,565 |
| Nov 18, 2025 | 4.24 | 4.52 | 4.15 | 4.41 | 4.41 | 3.04% | 227,778 |