Skip to main content
IC
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
30.31
+0.90 (3.06%)
At close: May 12, 2025, 4:00 PM
29.56
-0.75 (-2.47%)
After-hours: May 12, 2025, 6:18 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202530.8631.1630.1030.3130.313.06%1,599,138
May 9, 202529.6529.8029.0629.4129.41-0.10%771,167
May 8, 202528.5029.7628.3129.4429.445.14%1,104,551
May 7, 202527.5628.2627.2028.0028.001.93%1,467,859
May 6, 202526.9928.0526.9227.4727.47-0.76%1,215,243
May 5, 202526.4728.2026.4427.6827.682.56%1,829,936
May 2, 202526.0827.1325.9926.9926.993.53%870,029
May 1, 202529.0129.0125.2926.0726.07-2.32%2,483,031
Apr 30, 202525.7826.7725.6226.6926.691.02%1,586,481
Apr 29, 202526.2426.5726.1526.4226.421.19%890,355
Apr 28, 202526.9627.1025.6226.1126.11-2.83%1,199,029
Apr 25, 202526.2726.9626.1726.8726.871.28%702,491
Apr 24, 202526.4126.9726.0926.5326.531.18%829,209
Apr 23, 202525.9626.6425.8826.2226.224.46%1,101,322
Apr 22, 202524.4225.1324.1225.1025.104.58%728,519
Apr 21, 202524.4824.5523.7224.0024.00-3.03%841,595
Apr 17, 202525.0225.2024.3424.7524.75-0.64%883,127
Apr 16, 202524.9125.4924.4624.9124.91-0.16%1,671,481
Apr 15, 202524.5825.0224.4624.9524.951.42%1,305,328
Apr 14, 202525.2425.4024.1224.6024.600.82%722,582
Apr 11, 202524.0224.5723.3924.4024.400.58%1,978,213
Apr 10, 202523.6924.6122.3824.2624.26-2.65%2,517,513
Apr 9, 202522.4825.3522.1824.9224.9210.56%2,846,106
Apr 8, 202524.0424.7022.2322.5422.54-1.31%2,222,249
Apr 7, 202522.2924.5521.7022.8422.84-2.77%2,862,530
Apr 4, 202524.0924.6223.3423.4923.49-6.67%1,274,672
Apr 3, 202525.0225.7524.7525.1725.17-6.50%1,083,589
Apr 2, 202526.1627.0026.1526.9226.921.47%852,087
Apr 1, 202526.1126.5425.8026.5326.531.07%721,476
Mar 31, 202525.9626.5525.4526.2526.25-0.61%1,458,569
Mar 28, 202526.7926.8426.1726.4126.41-1.71%1,207,994
Mar 27, 202527.2427.4826.7726.8726.87-2.22%809,818
Mar 26, 202527.6127.8427.0127.4827.48-0.51%752,611
Mar 25, 202527.5027.9927.4627.6227.620.29%1,319,830
Mar 24, 202527.1027.6226.7927.5427.543.73%1,056,741
Mar 21, 202526.1526.9326.0026.5526.551.07%3,377,000
Mar 20, 202525.7726.3825.7526.2726.270.54%935,763
Mar 19, 202525.5926.6525.5426.1326.132.55%2,188,844
Mar 18, 202525.4925.7425.2125.4825.48-0.89%1,036,321
Mar 17, 202525.2125.8925.2125.7125.711.78%2,350,283
Mar 14, 202525.6926.0025.2025.2625.260.04%1,859,119
Mar 13, 202524.8925.3224.5025.2525.254.00%2,537,007
Mar 12, 202524.4124.4823.4124.2824.282.19%1,886,938
Mar 11, 202523.7624.2223.0823.7623.76-0.46%6,613,266
Mar 10, 202524.7125.7023.7623.8723.87-12.56%4,717,379
Mar 7, 202527.7128.1526.5127.3027.30-2.40%652,257
Mar 6, 202528.2128.9327.6427.9727.97-3.45%793,755
Mar 5, 202528.8329.1228.2028.9728.970.45%511,834
Mar 4, 202528.9029.3827.9928.8428.84-2.47%1,129,358
Mar 3, 202530.7931.0729.5229.5729.57-4.12%1,817,142