Skip to main content
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
22.59
+0.85 (3.91%)
At close: Aug 13, 2025, 4:00 PM
22.71
+0.12 (0.53%)
Pre-market: Aug 14, 2025, 6:30 AM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.0122.7121.8222.5922.593.91%2,574,198
Aug 12, 202520.8921.7720.5221.7421.745.23%2,100,082
Aug 11, 202520.0720.9420.0220.6620.662.68%2,338,641
Aug 8, 202521.3521.3519.9420.1220.12-3.64%1,434,952
Aug 7, 202521.6421.9020.5320.8820.88-2.43%1,665,595
Aug 6, 202521.5621.7621.1221.4021.40-0.74%1,404,468
Aug 5, 202522.4322.6521.5121.5621.56-3.32%1,513,883
Aug 4, 202520.9522.3520.7122.3022.308.83%3,627,910
Aug 1, 202521.9221.9720.4220.4920.49-8.08%3,523,898
Jul 31, 202525.0125.5022.1022.2922.29-14.79%3,927,787
Jul 30, 202526.7126.9725.9626.1626.16-1.73%1,129,837
Jul 29, 202528.4928.5326.6126.6226.62-5.54%1,003,285
Jul 28, 202527.5228.2127.3228.1828.183.37%672,255
Jul 25, 202527.4227.5527.1127.2627.26-0.58%763,444
Jul 24, 202528.0028.3427.3327.4227.42-2.39%879,771
Jul 23, 202528.2928.5027.7628.0928.09-0.04%1,433,559
Jul 22, 202528.3628.3727.6228.1028.10-0.43%588,946
Jul 21, 202527.9928.3527.8428.2228.221.47%1,016,766
Jul 18, 202528.2828.4427.5227.8127.81-0.43%754,696
Jul 17, 202527.5928.2427.5227.9327.931.23%1,156,589
Jul 16, 202528.1928.5027.5727.5927.59-1.43%1,252,407
Jul 15, 202529.1429.4927.9027.9927.99-3.42%902,284
Jul 14, 202528.8529.5628.6828.9828.981.05%802,892
Jul 11, 202529.9130.1728.5028.6828.68-5.00%537,120
Jul 10, 202530.6830.8829.7730.1930.19-1.34%702,765
Jul 9, 202530.3430.6029.7530.6030.601.36%1,166,267
Jul 8, 202530.4930.8130.0430.1930.19-0.23%1,254,985
Jul 7, 202530.2730.7030.0130.2630.26-1.24%743,408
Jul 3, 202529.5130.8629.3830.6430.644.82%619,664
Jul 2, 202529.4429.4428.2729.2329.23-1.08%1,612,517
Jul 1, 202530.1030.3829.2729.5529.55-1.96%2,097,434
Jun 30, 202530.1730.4429.9730.1430.141.41%857,188
Jun 27, 202530.2930.6129.2429.7229.72-1.30%2,811,004
Jun 26, 202529.4130.2429.2730.1130.112.59%809,208
Jun 25, 202531.0831.0829.0729.3529.35-4.74%1,484,754
Jun 24, 202529.5730.9929.2430.8130.816.02%1,255,367
Jun 23, 202527.8429.1127.4129.0629.063.97%1,147,300
Jun 20, 202528.5828.9927.8027.9527.95-1.38%1,371,897
Jun 18, 202527.2228.5027.1728.3428.345.63%994,542
Jun 17, 202526.9127.1826.7026.8326.83-1.32%613,945
Jun 16, 202526.8727.7526.8727.1927.191.91%1,074,208
Jun 13, 202527.7928.0226.6126.6826.68-6.19%1,115,676
Jun 12, 202528.3728.7227.9928.4428.440.11%722,925
Jun 11, 202529.7229.7228.3428.4128.41-4.41%816,158
Jun 10, 202530.2930.3729.5029.7229.72-2.30%1,035,416
Jun 9, 202530.5330.9930.2930.4230.42-0.13%825,584
Jun 6, 202530.8131.1830.3030.4630.460.07%763,814
Jun 5, 202530.1430.9529.8930.4430.441.26%1,125,479
Jun 4, 202528.9130.1628.7830.0630.063.87%1,061,657
Jun 3, 202528.3328.9728.1528.9428.941.94%598,522