Skip to main content
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
25.68
+0.36 (1.42%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.3225.7525.2125.6825.681.42%745,627
Sep 25, 202524.8625.4924.8425.3225.320.12%1,059,052
Sep 24, 202525.6426.4225.2625.2925.29-1.33%1,408,712
Sep 23, 202525.7525.9925.3425.6325.630.95%1,877,569
Sep 22, 202525.1125.5924.6525.3925.390.40%1,088,097
Sep 19, 202526.8326.8925.1425.2925.29-4.67%2,437,039
Sep 18, 202526.3426.6426.2126.5326.532.51%1,116,201
Sep 17, 202525.8026.7825.7425.8825.880.74%879,930
Sep 16, 202525.1425.9724.8825.6925.691.82%1,068,949
Sep 15, 202525.4925.8425.0225.2325.23-0.24%1,484,120
Sep 12, 202525.2925.3925.0925.2925.29-0.04%746,939
Sep 11, 202525.3025.5324.9725.3025.300.44%692,407
Sep 10, 202525.5625.9524.8525.1925.19-1.45%1,693,654
Sep 9, 202525.8325.9825.4125.5625.56-1.05%924,990
Sep 8, 202525.2926.0725.1225.8325.832.38%955,937
Sep 5, 202525.1925.9025.0325.2325.230.84%1,159,280
Sep 4, 202524.7425.1324.4025.0225.020.89%2,085,655
Sep 3, 202524.3424.9724.2524.8024.800.98%904,792
Sep 2, 202524.9725.3024.5224.5624.56-4.06%1,420,057
Aug 29, 202525.5625.7925.2425.6025.60-0.35%870,132
Aug 28, 202525.5025.9925.2825.6925.691.66%918,436
Aug 27, 202524.8725.3624.7125.2725.271.96%731,332
Aug 26, 202524.6824.9624.3224.7924.79-0.42%1,250,330
Aug 25, 202525.0125.4724.7324.8924.89-1.54%1,861,999
Aug 22, 202523.7825.6623.7825.2825.286.67%3,245,845
Aug 21, 202522.2223.8822.0323.7023.706.33%2,149,484
Aug 20, 202522.3122.5721.9522.2922.29-0.89%1,084,236
Aug 19, 202522.4822.5522.1722.4922.490.09%813,096
Aug 18, 202523.0523.3222.4322.4722.47-2.64%1,252,554
Aug 15, 202523.1023.4722.7223.0823.081.90%2,191,428
Aug 14, 202523.0623.0621.9522.6522.650.27%1,520,745
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