Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
7.20
+0.19 (2.71%)
Nov 3, 2026, 11:29 AM EST - Market open
Alpha Teknova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.05 | 7.36 | 7.05 | 7.20 | 7.20 | 2.71% | 26,570 |
| Nov 2, 2026 | 7.42 | 7.45 | 6.91 | 7.01 | 7.01 | -4.76% | 517,232 |
| Oct 30, 2026 | 8.01 | 8.07 | 7.11 | 7.36 | 7.36 | -9.02% | 651,140 |
| Oct 29, 2026 | 7.88 | 8.18 | 7.88 | 8.09 | 8.09 | 2.93% | 679,702 |
| Oct 28, 2026 | 7.11 | 7.89 | 6.94 | 7.86 | 7.86 | 10.55% | 952,154 |
| Oct 27, 2026 | 6.59 | 7.19 | 6.58 | 7.11 | 7.11 | 7.89% | 557,340 |
| Oct 26, 2026 | 6.30 | 6.72 | 6.30 | 6.59 | 6.59 | 2.65% | 678,305 |
| Oct 23, 2026 | 6.08 | 6.61 | 6.00 | 6.42 | 6.42 | 4.39% | 875,779 |
| Oct 22, 2026 | 5.60 | 6.47 | 5.60 | 6.15 | 6.15 | 5.13% | 1,328,299 |
| Oct 21, 2026 | 5.09 | 5.94 | 4.94 | 5.85 | 5.85 | -20.84% | 5,719,810 |
| Oct 20, 2026 | 6.81 | 7.67 | 6.78 | 7.39 | 7.39 | 8.68% | 480,932 |
| Oct 19, 2026 | 7.08 | 7.15 | 6.77 | 6.80 | 6.80 | -3.95% | 158,127 |
| Oct 16, 2026 | 7.60 | 7.65 | 7.03 | 7.08 | 7.08 | -6.84% | 423,587 |
| Oct 15, 2026 | 7.56 | 7.84 | 7.32 | 7.60 | 7.60 | -2.44% | 353,081 |
| Oct 14, 2026 | 8.15 | 8.29 | 7.78 | 7.79 | 7.79 | -5.23% | 236,353 |
| Oct 13, 2026 | 8.69 | 8.76 | 8.22 | 8.22 | 8.22 | -5.52% | 232,093 |
| Oct 12, 2026 | 8.85 | 8.90 | 8.47 | 8.70 | 8.70 | -1.58% | 159,185 |
| Oct 9, 2026 | 8.48 | 9.04 | 8.46 | 8.84 | 8.84 | 4.74% | 195,397 |
| Oct 8, 2026 | 8.64 | 8.64 | 8.38 | 8.44 | 8.44 | -3.10% | 252,953 |
| Oct 7, 2026 | 8.62 | 8.88 | 8.34 | 8.71 | 8.71 | -0.46% | 267,691 |
| Oct 6, 2026 | 9.06 | 9.41 | 8.61 | 8.75 | 8.75 | -2.78% | 376,963 |
| Oct 5, 2026 | 8.91 | 9.19 | 8.68 | 9.00 | 9.00 | 0.11% | 480,126 |
| Oct 2, 2026 | 8.96 | 9.04 | 8.80 | 8.99 | 8.99 | 1.47% | 249,324 |
| Oct 1, 2026 | 8.89 | 9.11 | 8.75 | 8.86 | 8.86 | -0.45% | 344,324 |
| Sep 30, 2026 | 9.10 | 9.20 | 8.78 | 8.90 | 8.90 | -1.98% | 288,028 |
| Sep 29, 2026 | 9.21 | 9.31 | 8.86 | 9.08 | 9.08 | -1.30% | 349,684 |
| Sep 28, 2026 | 9.21 | 9.43 | 8.95 | 9.20 | 9.20 | -1.39% | 222,483 |
| Sep 25, 2026 | 9.38 | 9.48 | 9.13 | 9.33 | 9.33 | 0.43% | 291,887 |
| Sep 24, 2026 | 8.82 | 9.41 | 8.69 | 9.29 | 9.29 | 4.03% | 356,215 |
| Sep 23, 2026 | 8.69 | 9.35 | 8.52 | 8.93 | 8.93 | 1.82% | 381,702 |
| Sep 22, 2026 | 8.34 | 9.04 | 8.28 | 8.77 | 8.77 | 5.16% | 492,031 |
| Sep 21, 2026 | 7.87 | 8.38 | 7.66 | 8.34 | 8.34 | 7.06% | 438,359 |
| Sep 18, 2026 | 7.39 | 7.92 | 7.24 | 7.79 | 7.79 | 4.56% | 502,369 |
| Sep 17, 2026 | 7.40 | 7.56 | 7.00 | 7.45 | 7.45 | 4.78% | 310,067 |
| Sep 16, 2026 | 6.96 | 7.17 | 6.82 | 7.11 | 7.11 | 3.04% | 171,522 |
| Sep 15, 2026 | 6.79 | 6.93 | 6.65 | 6.90 | 6.90 | 1.17% | 117,170 |
| Sep 14, 2026 | 6.72 | 6.86 | 6.33 | 6.82 | 6.82 | 1.64% | 238,095 |
| Sep 11, 2026 | 7.01 | 7.07 | 6.67 | 6.71 | 6.71 | -2.89% | 100,062 |
| Sep 10, 2026 | 6.86 | 6.93 | 6.71 | 6.91 | 6.91 | -0.65% | 88,272 |
| Sep 9, 2026 | 6.85 | 7.20 | 6.77 | 6.96 | 6.96 | 1.09% | 183,390 |
| Sep 8, 2026 | 6.84 | 7.07 | 6.78 | 6.88 | 6.88 | -0.58% | 134,848 |
| Sep 4, 2026 | 7.15 | 7.16 | 6.82 | 6.92 | 6.92 | -4.42% | 144,310 |
| Sep 3, 2026 | 7.52 | 7.52 | 6.91 | 7.24 | 7.24 | -2.56% | 163,567 |
| Sep 2, 2026 | 7.15 | 7.64 | 7.15 | 7.43 | 7.43 | 4.94% | 220,520 |
| Sep 1, 2026 | 7.16 | 7.22 | 6.93 | 7.08 | 7.08 | -1.39% | 85,832 |
| Aug 31, 2026 | 7.15 | 7.24 | 7.06 | 7.18 | 7.18 | 0.84% | 121,313 |
| Aug 28, 2026 | 7.30 | 7.35 | 7.01 | 7.12 | 7.12 | -2.60% | 114,640 |
| Aug 27, 2026 | 7.20 | 7.48 | 7.19 | 7.31 | 7.31 | 1.25% | 174,035 |
| Aug 26, 2026 | 7.38 | 7.50 | 7.08 | 7.22 | 7.22 | -3.22% | 190,133 |
| Aug 25, 2026 | 7.34 | 7.51 | 7.21 | 7.46 | 7.46 | 1.63% | 162,171 |