Dark

ALKT
Alkami Technology, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 2:30:16 PM EDT

13.95USD+4.338%(+0.58)1,276,591

13.94Bid 13.98Ask 0.04Spread

Pre-market

Sep 29, 2026 8:33:30 AM EDT

13.60USD+1.690%(+0.23)0

After-hours

Sep 25, 2026 4:08:30 PM EDT

13.75USD-0.398%(-0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	13.3100	14.0400	13.3000	13.9500	+4.338%	1,276,591	0.000%
2026-09-29	13.3100	13.6300	13.2050	13.3700	-0.149%	1,714,399	+4.338%
2026-09-28	13.6000	13.7400	13.3500	13.3900	-2.971%	1,749,862	+4.182%
2026-09-25	14.1500	14.2900	13.6900	13.8000	-2.680%	3,256,580	+1.087%
2026-09-24	14.1700	14.3800	13.7600	14.1800	-2.877%	4,072,218	-1.622%
2026-09-23	15.6900	16.0000	14.1900	14.6000	-19.292%	7,761,971	-4.452%
2026-09-22	18.8600	18.9800	17.7900	18.0900	-2.269%	1,202,192	-22.886%
2026-09-21	19.1400	19.1400	18.4600	18.5100	-3.241%	1,223,649	-24.635%
2026-09-18	18.7300	19.4200	18.3200	19.1300	+1.972%	3,516,301	-27.078%
2026-09-17	18.8500	19.3650	18.6900	18.7600	-0.950%	1,082,153	-25.640%
2026-09-16	18.9600	19.3600	18.8100	18.9400	-1.610%	1,029,907	-26.346%
2026-09-15	19.5600	20.1000	19.2300	19.2500	-3.169%	1,534,415	-27.532%
2026-09-14	20.7500	20.8700	19.8100	19.8800	-3.072%	1,386,609	-29.829%
2026-09-11	18.9200	20.5700	18.5700	20.5100	+7.608%	3,339,653	-31.984%
2026-09-10	18.2000	19.1400	18.1120	19.0600	+2.198%	1,291,338	-26.810%
2026-09-09	19.4050	19.4050	18.5800	18.6500	-3.767%	1,413,699	-25.201%
2026-09-08	19.7200	19.7200	18.7925	19.3800	-1.574%	3,788,972	-28.019%
2026-09-04	19.8100	20.0300	19.4300	19.6900	-1.991%	707,305	-29.152%
2026-09-03	20.2500	20.5000	19.7900	20.0900	+1.056%	971,761	-30.562%
2026-09-02	19.4850	20.0300	19.0100	19.8800	+2.263%	1,029,333	-29.829%
2026-09-01	20.1200	20.3300	19.4000	19.4400	-4.706%	990,300	-28.241%
2026-08-31	20.0150	20.4400	19.8120	20.4000	+0.890%	1,281,783	-31.618%
2026-08-28	20.3100	20.6100	20.1400	20.2200	-0.639%	787,067	-31.009%
2026-08-27	20.5500	20.8500	20.3300	20.3500	0.000%	866,715	-31.450%
2026-08-26	19.7700	20.3900	19.7450	20.3500	+1.093%	577,781	-31.450%
2026-08-25	19.7950	20.2900	19.6700	20.1300	-0.886%	1,291,895	-30.700%
2026-08-24	20.9200	20.9200	20.1600	20.3100	-0.343%	1,818,053	-31.315%
2026-08-21	20.2100	20.5000	19.9500	20.3800	+2.361%	1,388,812	-31.551%
2026-08-20	19.9900	20.1750	19.6600	19.9100	-0.549%	897,793	-29.935%
2026-08-19	20.1100	20.6350	20.0200	20.0200	-0.596%	2,128,323	-30.320%
2026-08-18	20.2600	20.6800	20.0100	20.1400	-0.346%	1,363,369	-30.735%
2026-08-17	20.4000	20.5100	19.9720	20.2100	-2.225%	891,626	-30.975%
2026-08-14	20.8400	21.0500	20.2500	20.6700	-0.529%	893,900	-32.511%
2026-08-13	20.2000	20.9100	20.0600	20.7800	+2.820%	997,723	-32.868%
2026-08-12	19.8200	20.2300	19.4300	20.2100	+1.916%	760,217	-30.975%
2026-08-11	19.5100	19.9400	19.3000	19.8300	+1.070%	925,876	-29.652%
2026-08-10	19.6150	19.8600	19.4450	19.6200	-0.558%	694,641	-28.899%
2026-08-07	19.9800	20.2051	19.3950	19.7300	+0.203%	1,474,334	-29.295%
2026-08-06	18.3100	19.7800	18.1500	19.6900	+4.678%	3,479,330	-29.152%
2026-08-05	19.0400	19.0699	18.5800	18.8100	-0.529%	754,069	-25.837%
2026-08-04	18.6300	18.9900	18.6000	18.9100	+0.585%	700,915	-26.230%
2026-08-03	18.4100	19.2500	18.1600	18.8000	+3.467%	2,105,624	-25.798%
2026-07-31	17.5900	18.4000	17.4050	18.1700	+2.021%	1,398,841	-23.225%
2026-07-30	18.3800	18.3900	17.4300	17.8100	-2.837%	1,424,168	-21.673%
2026-07-29	17.9800	18.6000	17.9800	18.3300	+0.881%	2,141,642	-23.895%
2026-07-28	17.8850	18.4700	17.8850	18.1700	+2.251%	2,029,850	-23.225%
2026-07-27	17.3900	18.0650	17.1600	17.7700	+5.837%	1,198,490	-21.497%
2026-07-24	16.6000	16.9950	16.4900	16.7900	+3.133%	1,013,204	-16.915%
2026-07-23	16.5800	16.8700	16.0900	16.2800	-1.214%	828,225	-14.312%
2026-07-22	17.3300	17.6450	16.2900	16.4800	-5.287%	1,380,805	-15.352%
2026-07-21	17.6550	18.0000	17.3050	17.4000	-3.280%	790,100	-19.828%
2026-07-20	17.7700	18.2300	17.5600	17.9900	+0.447%	1,005,541	-22.457%
2026-07-17	17.9700	18.3300	17.6000	17.9100	-1.268%	959,760	-22.111%
2026-07-16	17.9000	18.2600	17.4700	18.1400	+2.370%	1,209,711	-23.098%
2026-07-15	17.2900	18.0900	17.2900	17.7200	+3.869%	1,117,492	-21.275%
2026-07-14	17.2100	17.7300	17.0300	17.0600	-3.507%	917,790	-18.230%
2026-07-13	17.6100	17.9100	17.4350	17.6800	+1.902%	1,409,205	-21.097%
2026-07-10	18.1500	18.3600	17.3000	17.3500	-2.033%	1,047,499	-19.597%
2026-07-09	17.4100	17.7900	17.0470	17.7100	+0.113%	987,376	-21.231%
2026-07-08	18.3500	18.5300	17.5200	17.6900	-4.430%	1,790,780	-21.142%
2026-07-07	19.0300	19.2400	18.4300	18.5100	-2.322%	1,743,073	-24.635%
2026-07-06	18.7700	19.1600	18.5300	18.9500	-0.368%	1,459,981	-26.385%
2026-07-02	18.8100	19.4800	18.8000	19.0200	+1.603%	2,942,849	-26.656%
2026-07-01	18.7700	19.3000	18.5800	18.7200	+3.311%	4,806,285	-25.481%
2026-06-30	16.9700	18.1400	16.7650	18.1200	+6.588%	3,290,128	-23.013%
2026-06-29	16.7100	17.2400	16.3900	17.0000	+3.532%	3,906,980	-17.941%
2026-06-26	16.0800	16.5900	16.0050	16.4200	+3.662%	4,906,874	-15.043%
2026-06-25	15.9200	16.5500	15.7500	15.8400	-0.690%	2,125,264	-11.932%
2026-06-24	15.0000	15.9700	14.9800	15.9500	+5.980%	2,501,246	-12.539%
2026-06-23	14.7800	15.0900	14.5500	15.0500	+3.153%	1,712,229	-7.309%
2026-06-22	14.3700	14.6200	13.9800	14.5900	-0.613%	3,588,618	-4.387%
2026-06-18	15.1400	15.2100	14.5800	14.6800	-2.717%	2,071,523	-4.973%
2026-06-17	15.5400	15.9100	14.9300	15.0900	-2.958%	2,296,787	-7.555%
2026-06-16	15.3300	15.8400	15.1200	15.5500	+1.568%	910,319	-10.289%
2026-06-15	15.4200	15.6700	15.1800	15.3100	+0.790%	856,703	-8.883%
2026-06-12	14.8350	15.3500	14.5100	15.1900	+1.878%	1,299,284	-8.163%
2026-06-11	14.8700	15.0800	14.6100	14.9100	-0.666%	1,312,477	-6.439%
2026-06-10	14.9800	15.5800	14.7700	15.0100	-1.960%	2,214,718	-7.062%
2026-06-09	15.5000	15.7700	15.2100	15.3100	-3.407%	2,044,060	-8.883%
2026-06-08	15.9700	16.0900	15.4900	15.8500	-0.252%	1,700,250	-11.987%
2026-06-05	16.2100	16.4900	15.5950	15.8900	-1.792%	1,316,884	-12.209%
2026-06-04	17.0600	17.3000	16.1700	16.1800	-2.647%	1,425,021	-13.782%
2026-06-03	17.4400	17.7400	16.3100	16.6200	-6.577%	2,311,230	-16.065%
2026-06-02	18.5300	18.7200	17.6000	17.7900	-6.121%	1,765,028	-21.585%
2026-06-01	18.4300	19.2500	18.0800	18.9500	+4.293%	2,105,421	-26.385%
2026-05-29	17.7200	18.2600	17.5800	18.1700	+3.297%	1,813,861	-23.225%
2026-05-28	16.8500	18.5500	16.7500	17.5900	+4.702%	1,425,720	-20.694%
2026-05-27	16.6600	17.0500	16.6600	16.8000	0.000%	974,644	-16.964%
2026-05-26	16.6900	17.3200	16.6300	16.8000	0.000%	958,885	-16.964%
2026-05-22	16.8700	17.3050	16.6000	16.8000	-0.415%	852,625	-16.964%
2026-05-21	16.7600	16.9000	16.2500	16.8700	+0.178%	907,840	-17.309%
2026-05-20	16.7000	16.8800	16.1300	16.8400	+0.477%	707,333	-17.162%
2026-05-19	17.0000	17.3600	16.5600	16.7600	-1.354%	1,557,056	-16.766%
2026-05-18	16.5300	17.3650	16.5000	16.9900	+2.288%	1,703,166	-17.893%
2026-05-15	16.9000	17.2200	16.6000	16.6100	-0.060%	1,193,463	-16.014%
2026-05-14	16.5700	16.7666	16.0950	16.6200	+0.302%	2,815,720	-16.065%
2026-05-13	16.7000	16.7900	16.1900	16.5700	-1.310%	2,553,895	-15.812%
2026-05-12	17.0800	17.4000	16.6700	16.7900	-2.497%	2,527,733	-16.915%
2026-05-11	18.1000	18.1000	16.9700	17.2200	-4.174%	1,226,915	-18.990%
2026-05-08	17.2700	18.1600	17.0700	17.9700	+3.098%	1,503,884	-22.371%
2026-05-07	17.7600	18.1300	17.1600	17.4300	+4.060%	2,582,357	-19.966%
2026-05-06	16.6500	17.0300	16.1500	16.7500	-0.593%	2,372,861	-16.716%
2026-05-05	17.1400	17.2360	16.6100	16.8500	-1.864%	2,076,777	-17.211%
2026-05-04	16.1700	17.3150	16.0800	17.1700	+6.250%	2,213,771	-18.754%
2026-05-01	16.1100	16.5250	15.6250	16.1600	+2.408%	1,826,438	-13.676%
2026-04-30	15.3500	16.2000	15.0650	15.7800	-3.898%	3,157,506	-11.597%
2026-04-29	16.1600	16.6300	15.9500	16.4200	+0.922%	2,187,804	-15.043%
2026-04-28	15.9500	16.3300	15.8350	16.2700	+3.105%	1,897,529	-14.259%
2026-04-27	16.2300	16.5100	15.6400	15.7800	-2.773%	1,596,189	-11.597%
2026-04-24	15.9600	16.2800	15.7700	16.2300	+1.819%	1,236,258	-14.048%
2026-04-23	17.1900	17.3300	15.5700	15.9400	-8.914%	1,638,556	-12.484%
2026-04-22	17.8100	18.0500	17.4450	17.5000	-0.285%	860,326	-20.286%
2026-04-21	17.7500	18.2300	17.5100	17.5500	-1.127%	1,243,068	-20.513%
2026-04-20	17.7000	18.0900	17.6900	17.7500	-0.449%	1,159,654	-21.408%
2026-04-17	17.8200	18.1700	17.5400	17.8300	+2.471%	1,876,023	-21.761%
2026-04-16	17.0900	17.6900	17.0900	17.4000	+3.325%	1,687,465	-19.828%
2026-04-15	16.4600	16.9650	16.3700	16.8400	+3.695%	1,649,191	-17.162%
2026-04-14	16.4400	16.9900	16.1100	16.2400	-0.673%	753,098	-14.101%
2026-04-13	16.1300	16.6700	15.9500	16.3500	+1.364%	1,269,596	-14.679%
2026-04-10	15.5550	16.1800	15.4000	16.1300	+2.936%	1,321,071	-13.515%
2026-04-09	16.2500	16.2950	15.3324	15.6700	-4.857%	2,128,498	-10.976%
2026-04-08	17.5000	17.6300	16.3050	16.4700	-2.487%	1,456,571	-15.301%
2026-04-07	16.6500	17.1300	16.4600	16.8900	+0.656%	1,295,434	-17.407%
2026-04-06	16.4700	16.8700	16.3400	16.7800	+1.329%	803,684	-16.865%
2026-04-02	15.7600	16.6700	15.4400	16.5600	+3.435%	1,237,441	-15.761%
2026-04-01	16.0000	16.2900	15.4601	16.0100	+2.170%	1,517,318	-12.867%
2026-03-31	15.4700	16.0300	15.4500	15.6700	+0.449%	1,533,649	-10.976%
2026-03-30	15.2750	15.8400	15.1400	15.6000	+2.295%	1,063,211	-10.577%
2026-03-27	15.9800	16.1100	15.0800	15.2500	-5.864%	1,436,196	-8.525%
2026-03-26	15.7000	16.4100	15.6400	16.2000	+2.079%	1,151,756	-13.889%
2026-03-25	16.1600	16.4900	15.5500	15.8700	-0.314%	1,471,752	-12.098%
2026-03-24	16.5600	16.6700	15.9000	15.9200	-6.132%	1,412,347	-12.374%
2026-03-23	17.0400	17.1200	16.4600	16.9600	+0.832%	1,324,826	-17.748%
2026-03-20	16.7600	17.1200	16.5000	16.8200	-0.650%	1,242,599	-17.063%
2026-03-19	17.5100	17.9750	16.6600	16.9300	-2.757%	1,460,635	-17.602%
2026-03-18	17.5500	17.7300	17.2644	17.4100	-1.749%	1,035,277	-19.874%
2026-03-17	17.7300	18.4750	17.7000	17.7200	+0.625%	1,027,038	-21.275%
2026-03-16	18.4000	18.4000	17.5600	17.6100	-2.167%	1,351,547	-20.784%
2026-03-13	18.3300	18.5700	17.7700	18.0000	-0.387%	1,289,579	-22.500%
2026-03-12	19.2100	19.2100	18.0000	18.0700	-2.693%	3,282,764	-22.800%
2026-03-11	17.7000	18.6200	17.7000	18.5700	+3.396%	3,617,042	-24.879%
2026-03-10	17.3100	17.9950	16.8642	17.9600	+2.629%	3,854,679	-22.327%
2026-03-09	16.6400	17.6300	16.2900	17.5000	+2.579%	2,591,941	-20.286%
2026-03-06	16.3000	17.2000	16.0400	17.0600	+3.394%	2,159,008	-18.230%
2026-03-05	16.4800	17.2100	16.3900	16.5000	+0.061%	2,942,844	-15.455%
2026-03-04	16.8500	17.0350	16.4700	16.4900	-2.656%	2,092,407	-15.403%
2026-03-03	16.6800	17.5300	16.4600	16.9400	-0.878%	1,972,640	-17.651%
2026-03-02	16.1600	17.2500	15.9850	17.0900	+3.294%	2,720,233	-18.373%
2026-02-27	14.9100	16.9000	14.9100	16.5450	+5.854%	3,472,985	-15.684%
2026-02-26	15.9250	16.0800	14.1100	15.6300	-4.520%	8,335,026	-10.749%
2026-02-25	15.7800	16.6300	15.2700	16.3700	+4.936%	2,282,228	-14.783%
2026-02-24	15.7500	15.9600	15.0900	15.6000	+0.775%	2,741,177	-10.577%
2026-02-23	16.6200	16.6200	15.3000	15.4800	-9.102%	2,472,626	-9.884%
2026-02-20	16.6600	17.5899	16.5000	17.0300	+2.160%	1,724,105	-18.086%
2026-02-19	16.6400	16.9000	16.3800	16.6700	-0.774%	1,177,846	-16.317%
2026-02-18	16.2900	16.8550	15.9700	16.8000	+3.194%	2,067,729	-16.964%
2026-02-17	16.3100	16.8800	15.7250	16.2800	+0.061%	3,448,548	-14.312%
2026-02-13	16.0500	16.6600	16.0400	16.2700	+1.942%	2,104,490	-14.259%
2026-02-12	16.8100	17.0000	15.8800	15.9600	-5.338%	2,091,542	-12.594%
2026-02-11	17.1500	17.1500	16.4100	16.8600	-2.768%	1,836,619	-17.260%
2026-02-10	17.3500	17.7100	16.9200	17.3400	+0.990%	1,503,701	-19.550%
2026-02-09	17.4200	17.4200	16.6500	17.1700	-1.492%	1,693,826	-18.754%
2026-02-06	17.0100	17.5600	16.2300	17.4300	+3.504%	2,827,847	-19.966%
2026-02-05	17.7400	17.9700	16.5712	16.8400	-5.552%	1,753,090	-17.162%
2026-02-04	17.4100	17.8900	16.6300	17.8300	+1.740%	2,981,357	-21.761%
2026-02-03	19.6100	19.8150	17.2300	17.5250	-12.287%	3,732,224	-20.399%
2026-02-02	21.0300	21.4300	19.8275	19.9800	-5.710%	1,931,763	-30.180%
2026-01-30	21.4000	21.6451	20.7850	21.1900	0.000%	1,141,154	-34.167%
2026-01-29	22.1600	22.2650	20.7500	21.1900	-5.444%	3,290,871	-34.167%
2026-01-28	21.0800	23.5000	20.7600	22.4100	+6.209%	3,213,887	-37.751%
2026-01-27	21.3600	21.3600	20.6150	21.1000	-1.217%	1,466,297	-33.886%
2026-01-26	20.7000	21.4300	20.2500	21.3600	+3.438%	1,141,784	-34.691%
2026-01-23	21.0000	21.1900	20.4350	20.6500	-2.502%	1,578,199	-32.446%
2026-01-22	19.8200	21.3050	19.6400	21.1800	+7.951%	3,008,777	-34.136%
2026-01-21	19.8300	20.1200	19.4500	19.6200	-0.558%	1,603,925	-28.899%
2026-01-20	19.5200	20.0300	19.3600	19.7300	-0.755%	1,265,152	-29.295%
2026-01-16	20.6900	20.8250	19.7500	19.8800	-3.915%	1,702,467	-29.829%
2026-01-15	21.5000	21.7550	20.5600	20.6900	-4.124%	1,237,484	-32.576%
2026-01-14	21.5400	21.7300	21.1300	21.5800	-1.009%	1,447,515	-35.357%
2026-01-13	21.9500	22.1350	21.5500	21.8000	-0.729%	795,700	-36.009%
2026-01-12	21.9300	22.2100	21.4400	21.9600	-0.992%	943,046	-36.475%
2026-01-09	22.3500	22.3500	21.1600	22.1800	0.000%	1,329,025	-37.106%
2026-01-08	23.1300	23.2500	22.0500	22.1800	-5.617%	2,476,840	-37.106%
2026-01-07	23.1500	23.9550	23.0300	23.5000	+1.776%	733,905	-40.638%
2026-01-06	23.7500	24.4650	23.0800	23.0900	-2.450%	1,562,253	-39.584%
2026-01-05	22.5900	23.8900	22.4229	23.6700	+4.365%	1,325,586	-41.065%
2026-01-02	23.1100	23.1800	22.2200	22.6800	-1.691%	1,091,142	-38.492%
2025-12-31	23.1800	23.3000	22.8450	23.0700	-0.603%	819,745	-39.532%
2025-12-30	22.8900	23.4900	22.8900	23.2100	-0.812%	853,778	-39.897%
2025-12-29	22.5900	23.4000	22.5900	23.4000	+1.124%	605,506	-40.385%
2025-12-26	23.0200	23.2100	22.8600	23.1400	+0.565%	690,648	-39.715%
2025-12-24	23.1300	23.1350	22.8400	23.0100	-0.303%	295,417	-39.374%
2025-12-23	22.9700	23.2100	22.8150	23.0800	-0.944%	863,225	-39.558%
2025-12-22	22.7400	23.5100	22.7400	23.3000	+2.508%	1,028,410	-40.129%
2025-12-19	22.3700	22.7400	22.2100	22.7300	+1.292%	1,174,946	-38.627%
2025-12-18	22.5300	22.7000	22.3300	22.4400	+0.538%	1,002,003	-37.834%
2025-12-17	22.0700	22.6500	21.8000	22.3200	+0.767%	1,123,996	-37.500%
2025-12-16	21.6600	22.3850	21.6600	22.1500	+1.699%	909,810	-37.020%
2025-12-15	22.5800	22.6550	21.6600	21.7800	-2.288%	1,276,959	-35.950%
2025-12-12	22.5100	22.6400	22.0900	22.2900	-0.889%	678,077	-37.416%
2025-12-11	22.4000	23.0000	22.1900	22.4900	+1.673%	1,094,072	-37.972%
2025-12-10	22.0000	22.5500	21.7700	22.1200	-0.135%	1,943,434	-36.935%
2025-12-09	21.3000	23.4000	21.2600	22.1500	+3.747%	1,952,384	-37.020%
2025-12-08	21.6800	21.9600	21.0301	21.3500	-0.882%	1,270,618	-34.660%
2025-12-05	21.2700	21.6800	21.0171	21.5400	+1.269%	1,187,057	-35.237%
2025-12-04	20.7800	21.3775	20.7050	21.2700	+0.567%	1,335,442	-34.415%
2025-12-03	20.1700	21.1600	19.9461	21.1500	+4.444%	1,748,919	-34.043%
2025-12-02	20.8200	20.9900	19.7800	20.2500	-2.597%	2,249,165	-31.111%
2025-12-01	21.0300	21.1500	20.6100	20.7900	-2.486%	1,348,672	-32.900%
2025-11-28	21.0900	21.3500	20.9000	21.3200	+1.621%	606,588	-34.568%
2025-11-26	21.6100	21.7391	20.9450	20.9800	-2.690%	1,330,301	-33.508%
2025-11-25	21.3900	21.8600	21.3400	21.5600	+0.701%	1,472,746	-35.297%
2025-11-24	21.4400	21.4800	21.1700	21.4100	-0.465%	1,162,578	-34.844%
2025-11-21	20.8700	21.6400	20.7600	21.5100	+3.165%	1,231,285	-35.146%
2025-11-20	20.9800	21.7099	20.8000	20.8500	-0.191%	999,008	-33.094%
2025-11-19	20.8200	21.0100	20.5700	20.8900	+0.723%	1,368,469	-33.222%
2025-11-18	20.3200	20.8600	20.1451	20.7400	+1.667%	1,447,896	-32.739%
2025-11-17	20.1400	20.8800	19.8500	20.4000	-0.391%	1,808,214	-31.618%
2025-11-14	19.6200	21.8994	19.5100	20.4800	+2.043%	3,331,106	-31.885%
2025-11-13	20.5500	20.8400	19.7400	20.0700	-2.903%	1,199,563	-30.493%
2025-11-12	20.4700	20.9400	20.3646	20.6700	+1.773%	1,600,936	-32.511%
2025-11-11	19.6900	20.3500	19.6150	20.3100	+3.149%	2,067,432	-31.315%
2025-11-10	19.5400	19.8800	19.1500	19.6900	+1.234%	1,899,532	-29.152%
2025-11-07	18.8800	19.7050	18.7113	19.4500	+1.939%	1,933,915	-28.278%
2025-11-06	18.9900	19.4700	18.9700	19.0800	-0.052%	1,489,871	-26.887%
2025-11-05	19.4700	19.6200	18.8400	19.0900	-2.153%	1,695,256	-26.925%
2025-11-04	19.8300	19.9200	19.3600	19.5100	-3.416%	1,532,448	-28.498%
2025-11-03	20.5400	20.8780	19.8100	20.2000	-0.444%	3,028,667	-30.941%
2025-10-31	20.3700	21.4900	19.2800	20.2900	-7.731%	7,045,037	-31.247%
2025-10-30	22.3000	23.0000	21.9900	21.9900	-2.656%	1,108,227	-36.562%
2025-10-29	23.2200	23.3900	22.2850	22.5900	-3.420%	1,024,253	-38.247%
2025-10-28	23.8700	24.1200	23.3400	23.3900	-1.433%	890,928	-40.359%
2025-10-27	23.9200	24.0830	23.5450	23.7300	-0.336%	1,137,020	-41.214%
2025-10-24	23.6700	24.0850	23.5400	23.8100	+1.883%	532,368	-41.411%
2025-10-23	23.4000	23.5000	23.0300	23.3700	+0.516%	904,800	-40.308%
2025-10-22	23.5600	23.7100	23.0000	23.2500	-2.229%	554,789	-40.000%
2025-10-21	23.0900	24.0300	23.0600	23.7800	+2.500%	904,986	-41.337%
2025-10-20	22.4800	23.2650	22.4800	23.2000	+4.646%	627,316	-39.871%
2025-10-17	22.4500	22.6200	21.9300	22.1700	-1.159%	861,177	-37.077%
2025-10-16	23.0600	23.2800	22.4200	22.4300	-2.984%	998,477	-37.807%
2025-10-15	23.7500	23.9900	22.6900	23.1200	-0.730%	1,122,274	-39.663%
2025-10-14	22.8900	23.3350	22.6700	23.2900	+0.648%	753,278	-40.103%
2025-10-13	23.9900	23.9900	23.1100	23.1400	-1.657%	513,643	-39.715%
2025-10-10	23.7300	24.0600	23.1012	23.5300	-0.127%	839,462	-40.714%
2025-10-09	23.9000	24.0450	23.5500	23.5600	-1.423%	531,460	-40.789%
2025-10-08	23.6800	24.0900	23.3602	23.9000	+2.093%	995,807	-41.632%
2025-10-07	24.2300	24.2300	23.3400	23.4100	-3.464%	1,112,562	-40.410%
2025-10-06	24.7900	24.7900	24.0000	24.2500	-1.383%	1,244,620	-42.474%
2025-10-03	24.2400	24.8150	24.0100	24.5900	+1.949%	619,983	-43.270%
2025-10-02	24.0900	24.3600	23.7900	24.1200	+0.584%	577,054	-42.164%
2025-10-01	24.6800	24.9100	23.5100	23.9800	-3.462%	1,127,659	-41.827%
2025-09-30	25.0600	25.1400	24.5600	24.8400	-1.075%	1,266,881	-43.841%
2025-09-29	25.9600	25.9600	24.8550	25.1100	-2.220%	955,055	-44.444%
2025-09-26	25.3200	25.7500	25.2100	25.6800	+1.422%	745,627	-45.678%
2025-09-25	24.8600	25.4900	24.8401	25.3200	+0.119%	1,059,052	-44.905%
2025-09-24	25.6400	26.4200	25.2600	25.2900	-1.327%	1,408,712	-44.840%
2025-09-23	25.7500	25.9850	25.3400	25.6300	+0.945%	1,877,569	-45.572%
2025-09-22	25.1100	25.5913	24.6450	25.3900	+0.395%	1,088,097	-45.057%
2025-09-19	26.8300	26.8900	25.1350	25.2900	-4.674%	2,437,039	-44.840%
2025-09-18	26.3400	26.6375	26.2100	26.5300	+2.512%	1,116,201	-47.418%
2025-09-17	25.8000	26.7800	25.7400	25.8800	+0.740%	879,930	-46.097%
2025-09-16	25.1400	25.9700	24.8800	25.6900	+1.823%	1,068,949	-45.699%
2025-09-15	25.4900	25.8400	25.0200	25.2300	-0.237%	1,484,120	-44.709%
2025-09-12	25.2900	25.3920	25.0900	25.2900	-0.040%	746,939	-44.840%
2025-09-11	25.3000	25.5250	24.9700	25.3000	+0.437%	692,407	-44.862%
2025-09-10	25.5600	25.9450	24.8450	25.1900	-1.448%	1,693,654	-44.621%
2025-09-09	25.8300	25.9800	25.4050	25.5600	-1.045%	924,990	-45.423%
2025-09-08	25.2900	26.0700	25.1200	25.8300	+2.378%	955,937	-45.993%
2025-09-05	25.1900	25.9000	25.0300	25.2300	+0.839%	1,159,280	-44.709%
2025-09-04	24.7400	25.1300	24.4000	25.0200	+0.887%	2,085,655	-44.245%
2025-09-03	24.3400	24.9700	24.2500	24.8000	+0.977%	904,893	-43.750%
2025-09-02	24.9700	25.3000	24.5200	24.5600	-4.063%	1,420,057	-43.200%
2025-08-29	25.5600	25.7899	25.2350	25.6000	-0.350%	870,132	-45.508%
2025-08-28	25.5000	25.9900	25.2750	25.6900	+1.662%	918,436	-45.699%
2025-08-27	24.8700	25.3550	24.7100	25.2700	+1.957%	731,332	-44.796%
2025-08-26	24.6800	24.9550	24.3200	24.7850	-0.422%	1,250,330	-43.716%
2025-08-25	25.0100	25.4700	24.7303	24.8900	-1.543%	1,861,999	-43.953%
2025-08-22	23.7800	25.6600	23.7800	25.2800	+6.667%	3,245,845	-44.818%
2025-08-21	22.2180	23.8800	22.0300	23.7000	+6.326%	2,149,484	-41.139%
2025-08-20	22.3100	22.5700	21.9500	22.2900	-0.889%	1,084,236	-37.416%
2025-08-19	22.4800	22.5500	22.1659	22.4900	+0.089%	813,096	-37.972%
2025-08-18	23.0500	23.3200	22.4300	22.4700	-2.643%	1,252,554	-37.917%
2025-08-15	23.1000	23.4700	22.7150	23.0800	+1.898%	2,191,428	-39.558%
2025-08-14	23.0600	23.0600	21.9500	22.6500	+0.266%	1,520,745	-38.411%
2025-08-13	22.0100	22.7100	21.8150	22.5900	+3.910%	2,574,198	-38.247%
2025-08-12	20.8900	21.7700	20.5150	21.7400	+5.227%	2,100,082	-35.833%
2025-08-11	20.0700	20.9400	20.0200	20.6600	+2.684%	2,338,641	-32.478%
2025-08-08	21.3480	21.3480	19.9400	20.1200	-3.640%	1,434,952	-30.666%
2025-08-07	21.6400	21.9000	20.5300	20.8800	-2.430%	1,665,595	-33.190%
2025-08-06	21.5600	21.7600	21.1200	21.4000	-0.742%	1,404,468	-34.813%
2025-08-05	22.4300	22.6500	21.5100	21.5600	-3.318%	1,513,883	-35.297%
2025-08-04	20.9500	22.3500	20.7100	22.3000	+8.834%	3,627,910	-37.444%
2025-08-01	21.9200	21.9650	20.4200	20.4900	-8.075%	3,523,898	-31.918%
2025-07-31	25.0100	25.5000	22.0950	22.2900	-14.794%	3,927,787	-37.416%
2025-07-30	26.7100	26.9714	25.9600	26.1600	-1.728%	1,129,837	-46.674%
2025-07-29	28.4900	28.5300	26.6100	26.6200	-5.536%	1,003,285	-47.596%
2025-07-28	27.5200	28.2100	27.3200	28.1800	+3.375%	672,255	-50.497%
2025-07-25	27.4200	27.5500	27.1100	27.2600	-0.584%	763,444	-48.826%
2025-07-24	28.0000	28.3391	27.3300	27.4200	-2.385%	879,771	-49.125%
2025-07-23	28.2900	28.5000	27.7628	28.0900	-0.036%	1,433,559	-50.338%
2025-07-22	28.3600	28.3700	27.6176	28.1000	-0.425%	588,946	-50.356%
2025-07-21	27.9900	28.3510	27.8400	28.2200	+1.474%	1,016,766	-50.567%
2025-07-18	28.2800	28.4400	27.5200	27.8100	-0.430%	754,696	-49.838%
2025-07-17	27.5900	28.2350	27.5200	27.9300	+1.232%	1,156,589	-50.054%
2025-07-16	28.1900	28.5000	27.5700	27.5900	-1.429%	1,252,407	-49.438%
2025-07-15	29.1400	29.4900	27.9000	27.9900	-3.416%	902,284	-50.161%
2025-07-14	28.8500	29.5600	28.6800	28.9800	+1.046%	802,892	-51.863%
2025-07-11	29.9100	30.1700	28.5000	28.6800	-5.002%	537,120	-51.360%
2025-07-10	30.6800	30.8800	29.7700	30.1900	-1.340%	702,765	-53.793%
2025-07-09	30.3400	30.6000	29.7500	30.6000	+1.358%	1,166,267	-54.412%
2025-07-08	30.4900	30.8100	30.0392	30.1900	-0.231%	1,254,985	-53.793%
2025-07-07	30.2700	30.7000	30.0100	30.2600	-1.240%	743,408	-53.900%
2025-07-03	29.5100	30.8600	29.3800	30.6400	+4.824%	619,664	-54.471%
2025-07-02	29.4400	29.4400	28.2700	29.2300	-1.083%	1,612,517	-52.275%
2025-07-01	30.1000	30.3800	29.2700	29.5500	-1.958%	2,097,434	-52.792%
2025-06-30	30.1700	30.4400	29.9700	30.1400	+1.413%	857,188	-53.716%
2025-06-27	30.2900	30.6100	29.2350	29.7200	-1.295%	2,811,004	-53.062%
2025-06-26	29.4100	30.2350	29.2700	30.1100	+2.589%	809,208	-53.670%
2025-06-25	31.0800	31.0800	29.0700	29.3500	-4.739%	1,484,754	-52.470%
2025-06-24	29.5700	30.9900	29.2350	30.8100	+6.022%	1,255,367	-54.722%
2025-06-23	27.8400	29.1050	27.4100	29.0600	+3.971%	1,147,300	-51.996%
2025-06-20	28.5800	28.9900	27.8000	27.9500	-1.376%	1,371,897	-50.089%
2025-06-18	27.2200	28.4963	27.1700	28.3400	+5.628%	994,542	-50.776%
2025-06-17	26.9100	27.1800	26.7000	26.8300	-1.324%	613,945	-48.006%
2025-06-16	26.8700	27.7500	26.8700	27.1900	+1.912%	1,074,208	-48.694%
2025-06-13	27.7900	28.0150	26.6100	26.6800	-6.188%	1,115,676	-47.714%
2025-06-12	28.3700	28.7200	27.9900	28.4400	+0.106%	722,925	-50.949%
2025-06-11	29.7200	29.7200	28.3400	28.4100	-4.408%	816,158	-50.898%
2025-06-10	30.2900	30.3700	29.5000	29.7200	-2.301%	1,035,416	-53.062%
2025-06-09	30.5300	30.9850	30.2900	30.4200	-0.131%	825,584	-54.142%
2025-06-06	30.8100	31.1800	30.3000	30.4600	+0.066%	763,814	-54.202%
2025-06-05	30.1400	30.9500	29.8900	30.4400	+1.264%	1,125,479	-54.172%
2025-06-04	28.9100	30.1600	28.7800	30.0600	+3.870%	1,061,657	-53.593%
2025-06-03	28.3300	28.9700	28.1500	28.9400	+1.937%	598,522	-51.797%
2025-06-02	28.4200	28.7450	28.0500	28.3900	-0.873%	1,072,561	-50.863%
2025-05-30	28.5800	28.8350	28.2950	28.6400	-0.139%	1,269,770	-51.292%
2025-05-29	29.1600	29.2900	28.6600	28.6800	-0.727%	690,153	-51.360%
2025-05-28	29.2300	29.4000	28.7800	28.8900	-1.197%	785,550	-51.713%
2025-05-27	29.4500	29.4750	29.0200	29.2400	+0.758%	596,180	-52.291%
2025-05-23	28.5000	29.5800	28.4500	29.0200	-0.650%	623,804	-51.930%
2025-05-22	30.0500	30.1850	29.2100	29.2100	-2.177%	747,989	-52.242%
2025-05-21	30.3400	30.7500	29.6600	29.8600	-2.894%	689,180	-53.282%
2025-05-20	30.5300	30.8850	30.0168	30.7500	+0.163%	716,513	-54.634%
2025-05-19	30.9500	31.1250	30.4900	30.7000	-0.615%	586,336	-54.560%
2025-05-16	30.4200	31.0800	30.2800	30.8900	+1.312%	809,652	-54.840%
2025-05-15	30.4700	30.8100	29.9600	30.4900	-0.974%	943,768	-54.247%
2025-05-14	30.8200	31.6600	30.1581	30.7900	-1.282%	987,124	-54.693%
2025-05-13	30.4500	31.2100	30.3200	31.1900	+2.903%	931,346	-55.274%
2025-05-12	30.8600	31.1550	30.0950	30.3100	+3.060%	1,599,141	-53.976%
2025-05-09	29.6500	29.8000	29.0600	29.4100	-0.102%	771,167	-52.567%
2025-05-08	28.5000	29.7600	28.3080	29.4400	+5.143%	1,104,551	-52.615%
2025-05-07	27.5600	28.2600	27.1950	28.0000	+1.929%	1,467,859	-50.179%
2025-05-06	26.9900	28.0500	26.9200	27.4700	-0.759%	1,215,243	-49.217%
2025-05-05	26.4700	28.2000	26.4350	27.6800	+2.557%	1,829,936	-49.603%
2025-05-02	26.0800	27.1300	25.9850	26.9900	+3.529%	870,029	-48.314%
2025-05-01	29.0100	29.0100	25.2850	26.0700	-2.323%	2,483,031	-46.490%
2025-04-30	25.7800	26.7700	25.6200	26.6900	+1.022%	1,586,481	-47.733%
2025-04-29	26.2400	26.5700	26.1500	26.4200	+1.187%	890,355	-47.199%
2025-04-28	26.9600	27.1000	25.6150	26.1100	-2.828%	1,199,029	-46.572%
2025-04-25	26.2700	26.9600	26.1700	26.8700	+1.282%	702,491	-48.083%
2025-04-24	26.4100	26.9700	26.0900	26.5300	+1.182%	829,209	-47.418%
2025-04-23	25.9600	26.6400	25.8750	26.2200	+4.462%	1,101,322	-46.796%
2025-04-22	24.4200	25.1300	24.1200	25.1000	+4.583%	728,519	-44.422%
2025-04-21	24.4800	24.5500	23.7200	24.0000	-3.030%	841,595	-41.875%
2025-04-17	25.0200	25.1950	24.3400	24.7500	-0.642%	883,127	-43.636%
2025-04-16	24.9100	25.4900	24.4550	24.9100	-0.160%	1,671,481	-43.998%
2025-04-15	24.5800	25.0200	24.4600	24.9500	+1.423%	1,305,328	-44.088%
2025-04-14	25.2400	25.4000	24.1200	24.6000	+0.820%	722,582	-43.293%
2025-04-11	24.0200	24.5650	23.3900	24.4000	+0.577%	1,978,213	-42.828%
2025-04-10	23.6900	24.6050	22.3801	24.2600	-2.648%	2,517,513	-42.498%

.dark-mode .MlKGyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MlKGyl{ color: #333333; background-color: white; border: 2px solid #333333; }ALKTAlkami Technology, Inc. Common Stockstock NASDAQ

ALKT
Alkami Technology, Inc. Common Stock
stock NASDAQ