Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
6.07
+0.28 (4.84%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.86 | 6.17 | 5.64 | 6.07 | 6.07 | 4.84% | 354,698 |
| Sep 25, 2025 | 5.76 | 6.40 | 5.45 | 5.79 | 5.79 | 2.12% | 826,670 |
| Sep 24, 2025 | 5.19 | 6.03 | 4.96 | 5.67 | 5.67 | 9.67% | 804,191 |
| Sep 23, 2025 | 5.42 | 5.50 | 5.10 | 5.17 | 5.17 | -2.82% | 325,344 |
| Sep 22, 2025 | 4.84 | 5.44 | 4.79 | 5.32 | 5.32 | 14.66% | 493,276 |
| Sep 19, 2025 | 4.65 | 4.79 | 4.56 | 4.64 | 4.64 | - | 231,296 |
| Sep 18, 2025 | 4.44 | 4.75 | 4.27 | 4.64 | 4.64 | 5.45% | 234,890 |
| Sep 17, 2025 | 4.52 | 4.66 | 4.24 | 4.40 | 4.40 | -2.65% | 266,168 |
| Sep 16, 2025 | 4.53 | 4.72 | 4.35 | 4.52 | 4.52 | -0.22% | 248,798 |
| Sep 15, 2025 | 4.45 | 4.59 | 4.23 | 4.53 | 4.53 | 1.80% | 200,412 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.20 | 4.45 | 4.45 | -0.45% | 215,431 |
| Sep 11, 2025 | 3.97 | 4.54 | 3.94 | 4.47 | 4.47 | 12.88% | 322,180 |
| Sep 10, 2025 | 4.25 | 4.25 | 3.95 | 3.96 | 3.96 | -6.82% | 167,430 |
| Sep 9, 2025 | 4.33 | 4.41 | 4.13 | 4.25 | 4.25 | -2.30% | 153,603 |
| Sep 8, 2025 | 4.37 | 4.37 | 4.28 | 4.35 | 4.35 | -0.23% | 86,190 |
| Sep 5, 2025 | 4.23 | 4.36 | 4.20 | 4.36 | 4.36 | 2.83% | 61,335 |
| Sep 4, 2025 | 4.26 | 4.31 | 4.11 | 4.24 | 4.24 | -0.24% | 119,310 |
| Sep 3, 2025 | 4.22 | 4.34 | 4.19 | 4.25 | 4.25 | 0.47% | 88,787 |
| Sep 2, 2025 | 4.22 | 4.37 | 4.10 | 4.23 | 4.23 | -2.08% | 247,946 |
| Aug 29, 2025 | 4.32 | 4.40 | 4.23 | 4.32 | 4.32 | 0.23% | 84,983 |
| Aug 28, 2025 | 4.46 | 4.59 | 4.22 | 4.31 | 4.31 | -3.15% | 272,823 |
| Aug 27, 2025 | 4.51 | 4.62 | 4.35 | 4.45 | 4.45 | -2.63% | 104,783 |
| Aug 26, 2025 | 4.51 | 4.63 | 4.49 | 4.57 | 4.57 | 2.01% | 83,921 |
| Aug 25, 2025 | 4.71 | 4.71 | 4.45 | 4.48 | 4.48 | -5.68% | 135,577 |
| Aug 22, 2025 | 4.52 | 4.94 | 4.52 | 4.75 | 4.75 | 6.03% | 159,457 |
| Aug 21, 2025 | 4.42 | 4.53 | 4.39 | 4.48 | 4.48 | 0.67% | 97,247 |
| Aug 20, 2025 | 4.41 | 4.78 | 4.38 | 4.45 | 4.45 | 0.91% | 176,822 |
| Aug 19, 2025 | 4.41 | 4.48 | 4.28 | 4.41 | 4.41 | - | 193,281 |
| Aug 18, 2025 | 4.61 | 4.69 | 4.35 | 4.41 | 4.41 | -5.97% | 198,491 |
| Aug 15, 2025 | 4.80 | 4.88 | 4.60 | 4.69 | 4.69 | -2.29% | 124,902 |
| Aug 14, 2025 | 4.79 | 4.88 | 4.39 | 4.80 | 4.80 | -1.64% | 390,208 |
| Aug 13, 2025 | 4.86 | 4.97 | 4.72 | 4.88 | 4.88 | 2.09% | 150,223 |
| Aug 12, 2025 | 4.42 | 4.82 | 4.34 | 4.78 | 4.78 | 8.39% | 188,629 |
| Aug 11, 2025 | 4.12 | 4.43 | 4.08 | 4.41 | 4.41 | 4.26% | 229,423 |
| Aug 8, 2025 | 5.48 | 5.48 | 4.18 | 4.23 | 4.23 | -2.53% | 607,020 |
| Aug 7, 2025 | 4.30 | 4.35 | 4.03 | 4.34 | 4.34 | -0.23% | 457,357 |
| Aug 6, 2025 | 4.28 | 4.48 | 4.16 | 4.35 | 4.35 | 1.16% | 294,832 |
| Aug 5, 2025 | 4.43 | 4.46 | 4.13 | 4.30 | 4.30 | -1.83% | 329,252 |
| Aug 4, 2025 | 4.24 | 4.40 | 4.16 | 4.38 | 4.38 | 3.30% | 201,100 |
| Aug 1, 2025 | 4.39 | 4.39 | 4.15 | 4.24 | 4.24 | -6.19% | 244,253 |
| Jul 31, 2025 | 4.81 | 4.93 | 4.48 | 4.52 | 4.52 | -6.61% | 308,648 |
| Jul 30, 2025 | 4.81 | 5.18 | 4.73 | 4.84 | 4.84 | 1.04% | 481,335 |
| Jul 29, 2025 | 5.16 | 5.20 | 4.78 | 4.79 | 4.79 | -6.81% | 272,127 |
| Jul 28, 2025 | 5.23 | 5.31 | 5.06 | 5.14 | 5.14 | -0.77% | 196,663 |
| Jul 25, 2025 | 5.15 | 5.23 | 5.03 | 5.18 | 5.18 | 0.19% | 126,958 |
| Jul 24, 2025 | 5.09 | 5.31 | 5.08 | 5.17 | 5.17 | 1.37% | 353,575 |
| Jul 23, 2025 | 4.50 | 5.24 | 4.50 | 5.10 | 5.10 | 15.38% | 895,394 |
| Jul 22, 2025 | 4.09 | 4.55 | 4.04 | 4.42 | 4.42 | 7.54% | 478,888 |
| Jul 21, 2025 | 4.32 | 4.42 | 4.10 | 4.11 | 4.11 | -3.75% | 185,416 |
| Jul 18, 2025 | 4.44 | 4.49 | 4.23 | 4.27 | 4.27 | -2.06% | 254,528 |