Skip to main content
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
21.54
+0.27 (1.27%)
At close: Dec 5, 2025, 4:00 PM EST
21.51
-0.03 (-0.15%)
After-hours: Dec 5, 2025, 6:52 PM EST

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2721.6821.0221.5421.541.27%1,186,882
Dec 4, 202520.7821.3820.7121.2721.270.57%1,335,582
Dec 3, 202520.1721.1619.9521.1521.154.44%1,748,919
Dec 2, 202520.8220.9919.7820.2520.25-2.60%2,249,122
Dec 1, 202521.0321.1520.6120.7920.79-2.49%1,348,672
Nov 28, 202521.0921.3520.9021.3221.321.62%606,570
Nov 26, 202521.6121.7420.9520.9820.98-2.69%1,330,283
Nov 25, 202521.3921.8621.3421.5621.560.70%1,472,222
Nov 24, 202521.4421.4821.1721.4121.41-0.46%1,162,578
Nov 21, 202520.8721.6420.7621.5121.513.17%1,231,031
Nov 20, 202520.9821.7120.8020.8520.85-0.19%999,008
Nov 19, 202520.8221.0120.5720.8920.890.72%1,368,469
Nov 18, 202520.3220.8620.1520.7420.741.67%1,447,896
Nov 17, 202520.1420.8819.8520.4020.40-0.39%1,808,214
Nov 14, 202519.6221.9019.5120.4820.482.04%3,331,106
Nov 13, 202520.5520.8419.7420.0720.07-2.90%1,199,563
Nov 12, 202520.4720.9420.3720.6720.671.77%1,600,936
Nov 11, 202519.6920.3519.6220.3120.313.15%2,067,432
Nov 10, 202519.5419.8819.1519.6919.691.23%1,899,532
Nov 7, 202518.8819.7118.7119.4519.451.94%1,933,915
Nov 6, 202518.9919.4718.9719.0819.08-0.05%1,489,871
Nov 5, 202519.4719.6218.8419.0919.09-2.15%1,695,256
Nov 4, 202519.8319.9219.3619.5119.51-3.42%1,532,448
Nov 3, 202520.5420.8819.8120.2020.20-0.44%3,028,667
Oct 31, 202520.3721.4919.2820.2920.29-7.73%7,045,037
Oct 30, 202522.3023.0021.9921.9921.99-2.66%1,108,227
Oct 29, 202523.2223.3922.2922.5922.59-3.42%1,024,253
Oct 28, 202523.8724.1223.3423.3923.39-1.43%890,928
Oct 27, 202523.9224.0823.5523.7323.73-0.34%1,137,020
Oct 24, 202523.6724.0923.5423.8123.811.88%532,368
Oct 23, 202523.4023.5023.0323.3723.370.52%904,800
Oct 22, 202523.5623.7123.0023.2523.25-2.23%554,789
Oct 21, 202523.0924.0323.0623.7823.782.50%904,986
Oct 20, 202522.4823.2722.4823.2023.204.65%627,316
Oct 17, 202522.4522.6221.9322.1722.17-1.16%861,177
Oct 16, 202523.0623.2822.4222.4322.43-2.98%998,477
Oct 15, 202523.7523.9922.6923.1223.12-0.73%1,122,274
Oct 14, 202522.8923.3422.6723.2923.290.65%753,278
Oct 13, 202523.9923.9923.1123.1423.14-1.66%513,643
Oct 10, 202523.7324.0623.1023.5323.53-0.13%839,462
Oct 9, 202523.9024.0523.5523.5623.56-1.42%531,460
Oct 8, 202523.6824.0923.3623.9023.902.09%995,807
Oct 7, 202524.2324.2323.3423.4123.41-3.46%1,112,562
Oct 6, 202524.7924.7924.0024.2524.25-1.38%1,244,620
Oct 3, 202524.2424.8224.0124.5924.591.95%619,983
Oct 2, 202524.0924.3623.7924.1224.120.58%577,054
Oct 1, 202524.6824.9123.5123.9823.98-3.46%1,127,659
Sep 30, 202525.0625.1424.5624.8424.84-1.08%1,266,881
Sep 29, 202525.9625.9624.8625.1125.11-2.22%955,055
Sep 26, 202525.3225.7525.2125.6825.681.42%745,627