Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
7.08
-0.10 (-1.39%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Alpha Teknova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.16 | 7.22 | 6.93 | 7.08 | 7.08 | -1.39% | 85,831 |
| Aug 31, 2026 | 7.15 | 7.24 | 7.06 | 7.18 | 7.18 | 0.84% | 121,312 |
| Aug 28, 2026 | 7.30 | 7.35 | 7.01 | 7.12 | 7.12 | -2.60% | 114,561 |
| Aug 27, 2026 | 7.20 | 7.48 | 7.19 | 7.31 | 7.31 | 1.25% | 173,934 |
| Aug 26, 2026 | 7.38 | 7.50 | 7.08 | 7.22 | 7.22 | -3.22% | 190,132 |
| Aug 25, 2026 | 7.34 | 7.51 | 7.21 | 7.46 | 7.46 | 1.63% | 162,171 |
| Aug 24, 2026 | 7.38 | 7.38 | 7.05 | 7.34 | 7.34 | -0.27% | 179,827 |
| Aug 21, 2026 | 7.08 | 7.45 | 6.85 | 7.36 | 7.36 | 5.14% | 220,380 |
| Aug 20, 2026 | 7.13 | 7.30 | 6.78 | 7.00 | 7.00 | -2.91% | 336,212 |
| Aug 19, 2026 | 6.96 | 7.40 | 6.86 | 7.21 | 7.21 | 5.87% | 315,319 |
| Aug 18, 2026 | 7.13 | 7.41 | 6.65 | 6.81 | 6.81 | -5.68% | 402,376 |
| Aug 17, 2026 | 7.26 | 7.68 | 7.07 | 7.22 | 7.22 | -0.96% | 459,463 |
| Aug 14, 2026 | 7.50 | 7.56 | 6.61 | 7.29 | 7.29 | -1.22% | 549,501 |
| Aug 13, 2026 | 7.37 | 7.84 | 7.35 | 7.38 | 7.38 | -0.14% | 844,454 |
| Aug 12, 2026 | 6.96 | 7.44 | 6.68 | 7.39 | 7.39 | 4.97% | 359,896 |
| Aug 11, 2026 | 7.11 | 7.24 | 6.69 | 7.04 | 7.04 | 4.76% | 376,354 |
| Aug 10, 2026 | 6.48 | 6.92 | 6.29 | 6.72 | 6.72 | 4.02% | 175,641 |
| Aug 7, 2026 | 6.53 | 6.64 | 6.23 | 6.46 | 6.46 | -1.07% | 151,402 |
| Aug 6, 2026 | 5.71 | 6.64 | 5.29 | 6.53 | 6.53 | 16.40% | 383,684 |
| Aug 5, 2026 | 5.63 | 5.70 | 5.46 | 5.61 | 5.61 | 1.63% | 128,615 |
| Aug 4, 2026 | 5.33 | 5.80 | 5.14 | 5.52 | 5.52 | 4.15% | 157,894 |
| Aug 3, 2026 | 5.03 | 5.39 | 4.94 | 5.30 | 5.30 | 6.00% | 127,481 |
| Jul 31, 2026 | 5.06 | 5.10 | 4.79 | 5.00 | 5.00 | -0.99% | 47,053 |
| Jul 30, 2026 | 5.00 | 5.14 | 4.98 | 5.05 | 5.05 | 1.81% | 79,271 |
| Jul 29, 2026 | 5.10 | 5.18 | 4.90 | 4.96 | 4.96 | -2.55% | 76,872 |
| Jul 28, 2026 | 4.86 | 5.24 | 4.73 | 5.09 | 5.09 | 4.95% | 82,969 |
| Jul 27, 2026 | 5.00 | 5.02 | 4.77 | 4.85 | 4.85 | -2.41% | 119,717 |
| Jul 24, 2026 | 5.20 | 5.20 | 4.80 | 4.97 | 4.97 | -4.42% | 129,761 |
| Jul 23, 2026 | 5.24 | 5.43 | 5.02 | 5.20 | 5.20 | -0.76% | 100,549 |
| Jul 22, 2026 | 5.28 | 5.40 | 5.04 | 5.24 | 5.24 | -1.87% | 100,146 |
| Jul 21, 2026 | 5.32 | 5.53 | 5.07 | 5.34 | 5.34 | 0.75% | 95,144 |
| Jul 20, 2026 | 5.41 | 5.47 | 5.22 | 5.30 | 5.30 | -2.21% | 76,550 |
| Jul 17, 2026 | 5.23 | 5.64 | 5.23 | 5.42 | 5.42 | 1.88% | 73,042 |
| Jul 16, 2026 | 5.31 | 5.50 | 5.04 | 5.32 | 5.32 | 0.57% | 81,600 |
| Jul 15, 2026 | 5.38 | 5.70 | 5.23 | 5.29 | 5.29 | -2.22% | 120,655 |
| Jul 14, 2026 | 5.42 | 5.59 | 5.27 | 5.41 | 5.41 | - | 209,586 |
| Jul 13, 2026 | 5.30 | 5.48 | 5.25 | 5.41 | 5.41 | 0.93% | 207,674 |
| Jul 10, 2026 | 5.44 | 5.44 | 5.22 | 5.36 | 5.36 | -1.11% | 103,865 |
| Jul 9, 2026 | 5.17 | 5.58 | 5.07 | 5.42 | 5.42 | 5.24% | 144,076 |
| Jul 8, 2026 | 5.34 | 5.42 | 5.00 | 5.15 | 5.15 | -5.16% | 365,507 |
| Jul 7, 2026 | 5.54 | 5.54 | 5.14 | 5.43 | 5.43 | -1.81% | 149,523 |
| Jul 6, 2026 | 5.84 | 6.14 | 5.33 | 5.53 | 5.53 | -4.49% | 148,309 |
| Jul 2, 2026 | 5.94 | 6.13 | 5.74 | 5.79 | 5.79 | -1.53% | 69,725 |
| Jul 1, 2026 | 5.71 | 6.04 | 5.66 | 5.88 | 5.88 | 3.52% | 121,934 |
| Jun 30, 2026 | 5.65 | 5.77 | 5.48 | 5.68 | 5.68 | 0.18% | 93,308 |
| Jun 29, 2026 | 5.83 | 6.09 | 5.51 | 5.67 | 5.67 | -1.39% | 129,060 |
| Jun 26, 2026 | 5.45 | 5.81 | 5.24 | 5.75 | 5.75 | 5.31% | 502,140 |
| Jun 25, 2026 | 5.25 | 5.50 | 5.18 | 5.46 | 5.46 | 5.00% | 104,624 |
| Jun 24, 2026 | 4.87 | 5.28 | 4.87 | 5.20 | 5.20 | 6.34% | 147,050 |
| Jun 23, 2026 | 4.92 | 5.18 | 4.73 | 4.89 | 4.89 | -5.23% | 467,301 |