Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
2.260
0.00 (0.00%)
At close: Feb 25, 2026, 4:00 PM EST
2.330
+0.070 (3.10%)
After-hours: Feb 25, 2026, 7:23 PM EST
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.30 | 2.34 | 2.18 | 2.26 | 2.26 | - | 76,560 |
| Feb 24, 2026 | 2.09 | 2.29 | 2.08 | 2.26 | 2.26 | 9.71% | 229,757 |
| Feb 23, 2026 | 2.00 | 2.12 | 1.94 | 2.06 | 2.06 | - | 186,901 |
| Feb 20, 2026 | 2.08 | 2.14 | 2.02 | 2.06 | 2.06 | -1.44% | 149,728 |
| Feb 19, 2026 | 2.01 | 2.09 | 1.98 | 2.09 | 2.09 | 2.96% | 108,931 |
| Feb 18, 2026 | 1.99 | 2.10 | 1.99 | 2.03 | 2.03 | 2.01% | 199,566 |
| Feb 17, 2026 | 2.00 | 2.12 | 1.91 | 1.99 | 1.99 | -0.50% | 204,120 |
| Feb 13, 2026 | 2.13 | 2.23 | 1.98 | 2.00 | 2.00 | -6.10% | 123,822 |
| Feb 12, 2026 | 2.11 | 2.26 | 1.91 | 2.13 | 2.13 | 0.95% | 321,110 |
| Feb 11, 2026 | 2.12 | 2.17 | 1.91 | 2.11 | 2.11 | 0.96% | 412,977 |
| Feb 10, 2026 | 2.16 | 2.18 | 2.00 | 2.09 | 2.09 | -3.24% | 468,793 |
| Feb 9, 2026 | 2.23 | 2.26 | 1.96 | 2.16 | 2.16 | -4.00% | 694,132 |
| Feb 6, 2026 | 2.30 | 2.54 | 2.20 | 2.25 | 2.25 | -2.17% | 611,554 |
| Feb 5, 2026 | 2.26 | 2.31 | 2.17 | 2.30 | 2.30 | - | 437,074 |
| Feb 4, 2026 | 2.40 | 2.46 | 2.20 | 2.30 | 2.30 | -5.74% | 443,952 |
| Feb 3, 2026 | 2.37 | 2.50 | 2.16 | 2.44 | 2.44 | 2.95% | 488,794 |
| Feb 2, 2026 | 2.40 | 2.49 | 2.23 | 2.37 | 2.37 | -2.07% | 611,493 |
| 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 |