Alpha Teknova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	3.53	3.77	3.45	3.62	3.62	3.13%	153,905
May 15, 2026	3.65	3.68	3.38	3.51	3.51	-5.65%	130,348
May 14, 2026	3.95	3.95	3.69	3.72	3.72	-4.86%	43,758
May 13, 2026	4.01	4.03	3.89	3.91	3.91	-2.01%	62,786
May 12, 2026	3.77	4.10	3.76	3.99	3.99	4.72%	77,548
May 11, 2026	3.83	3.83	3.67	3.81	3.81	-0.52%	64,612
May 8, 2026	4.01	4.19	3.76	3.83	3.83	-4.25%	157,446
May 7, 2026	3.71	4.48	3.61	4.00	4.00	9.89%	269,663
May 6, 2026	3.78	3.90	3.60	3.64	3.64	-2.67%	120,394
May 5, 2026	3.58	3.76	3.49	3.74	3.74	4.18%	60,004
May 4, 2026	3.39	3.65	3.39	3.59	3.59	5.59%	61,467
May 1, 2026	3.36	3.60	3.31	3.40	3.40	-4.23%	90,215
Apr 30, 2026	3.19	3.61	3.19	3.55	3.55	9.91%	91,731
Apr 29, 2026	3.24	3.41	3.15	3.23	3.23	-1.22%	60,784
Apr 28, 2026	3.12	3.27	3.07	3.27	3.27	4.14%	44,941
Apr 27, 2026	3.18	3.39	3.06	3.14	3.14	-1.26%	111,832
Apr 24, 2026	2.97	3.25	2.92	3.18	3.18	4.95%	74,109
Apr 23, 2026	3.21	3.24	2.98	3.03	3.03	-5.90%	35,779
Apr 22, 2026	3.16	3.24	3.15	3.22	3.22	2.88%	59,535
Apr 21, 2026	2.92	3.20	2.92	3.13	3.13	7.56%	88,779
Apr 20, 2026	2.92	2.92	2.77	2.91	2.91	-0.68%	84,570
Apr 17, 2026	2.75	2.96	2.69	2.93	2.93	9.33%	101,274
Apr 16, 2026	2.78	2.84	2.56	2.68	2.68	-2.19%	161,625
Apr 15, 2026	2.99	2.99	2.61	2.74	2.74	-9.57%	287,550
Apr 14, 2026	3.02	3.26	2.99	3.03	3.03	0.33%	118,634
Apr 13, 2026	2.82	3.08	2.76	3.02	3.02	7.09%	183,128
Apr 10, 2026	2.78	2.95	2.77	2.82	2.82	1.08%	190,667
Apr 9, 2026	2.85	2.85	2.72	2.79	2.79	-1.41%	157,778
Apr 8, 2026	3.03	3.10	2.81	2.83	2.83	-2.41%	89,583
Apr 7, 2026	3.09	3.15	2.87	2.90	2.90	-7.05%	113,056
Apr 6, 2026	3.17	3.26	3.11	3.12	3.12	-1.27%	99,758
Apr 2, 2026	2.89	3.19	2.89	3.16	3.16	7.85%	72,174
Apr 1, 2026	2.92	3.08	2.88	2.93	2.93	1.38%	125,498
Mar 31, 2026	2.65	2.91	2.65	2.89	2.89	7.84%	90,593
Mar 30, 2026	2.74	2.78	2.63	2.68	2.68	-1.11%	63,581
Mar 27, 2026	2.78	2.81	2.55	2.71	2.71	-4.24%	162,947
Mar 26, 2026	3.05	3.10	2.73	2.83	2.83	-6.91%	105,299
Mar 25, 2026	2.99	3.22	2.99	3.04	3.04	2.01%	78,419
Mar 24, 2026	2.89	3.20	2.87	2.98	2.98	2.05%	152,183
Mar 23, 2026	2.82	3.10	2.82	2.92	2.92	4.66%	109,851
Mar 20, 2026	2.88	2.92	2.72	2.79	2.79	-2.11%	159,312
Mar 19, 2026	2.69	2.86	2.69	2.85	2.85	2.89%	76,452
Mar 18, 2026	2.85	2.85	2.64	2.77	2.77	-3.82%	80,708
Mar 17, 2026	3.01	3.06	2.76	2.88	2.88	-4.32%	162,779
Mar 16, 2026	2.89	3.09	2.89	3.01	3.01	7.89%	207,027
Mar 13, 2026	2.67	2.90	2.67	2.79	2.79	4.49%	168,001
Mar 12, 2026	2.69	2.81	2.58	2.67	2.67	-1.48%	103,557
Mar 11, 2026	2.61	2.74	2.52	2.71	2.71	5.04%	185,575
Mar 10, 2026	2.30	2.63	2.27	2.58	2.58	21.70%	394,398
Mar 9, 2026	2.06	2.14	1.97	2.12	2.12	0.47%	140,820