Skip to main content
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
17.50
+0.44 (2.58%)
At close: Mar 9, 2026, 4:00 PM EDT
17.50
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.6417.0116.2916.96--0.59%844,686
Mar 6, 202616.3017.2016.0417.0617.063.39%2,159,007
Mar 5, 202616.4817.2116.3916.5016.500.06%2,942,843
Mar 4, 202616.8517.0416.4716.4916.49-2.66%2,092,407
Mar 3, 202616.6817.5316.4616.9416.94-0.88%1,968,519
Mar 2, 202616.1617.2515.9917.0917.093.29%2,509,940
Feb 27, 202614.9116.9014.9116.5516.555.85%3,454,370
Feb 26, 202615.9316.0814.1115.6315.63-4.52%8,284,983
Feb 25, 202615.7816.6315.2716.3716.374.94%2,217,544
Feb 24, 202615.7515.9615.0915.6015.600.78%2,740,856
Feb 23, 202616.6216.6215.3015.4815.48-9.10%2,471,200
Feb 20, 202616.6617.5916.5017.0317.032.16%1,702,412
Feb 19, 202616.6416.9016.3816.6716.67-0.77%1,177,845
Feb 18, 202616.2916.8615.9716.8016.803.19%2,065,549
Feb 17, 202616.3116.8815.7316.2816.280.06%3,440,461
Feb 13, 202616.0516.6616.0416.2716.271.94%2,104,607
Feb 12, 202616.8117.0015.8815.9615.96-5.34%2,088,263
Feb 11, 202617.1517.1516.4116.8616.86-2.77%1,836,873
Feb 10, 202617.3517.7116.9217.3417.340.99%1,502,366
Feb 9, 202617.4217.4216.6517.1717.17-1.49%1,693,666
Feb 6, 202617.0117.5616.2317.4317.433.50%2,827,285
Feb 5, 202617.7417.9716.5716.8416.84-5.55%1,753,046
Feb 4, 202617.4117.8916.6317.8317.831.74%2,981,255
Feb 3, 202619.6119.8217.2317.5317.53-12.29%3,730,668
Feb 2, 202621.0321.4319.8319.9819.98-5.71%1,931,567
Jan 30, 202621.4021.6520.7921.1921.19-1,141,154
Jan 29, 202622.1622.2720.7521.1921.19-5.44%3,291,162
Jan 28, 202621.0823.5020.7622.4122.416.21%3,211,037
Jan 27, 202621.3621.3620.6221.1021.10-1.22%1,465,416
Jan 26, 202620.7021.4320.2521.3621.363.44%1,141,782
Jan 23, 202621.0021.1920.4420.6520.65-2.50%1,577,972
Jan 22, 202619.8221.3119.6421.1821.187.95%3,007,463
Jan 21, 202619.8320.1219.4519.6219.62-0.56%1,603,905
Jan 20, 202619.5220.0319.3619.7319.73-0.75%1,265,152
Jan 16, 202620.6920.8319.7519.8819.88-3.91%1,683,233
Jan 15, 202621.5021.7620.5620.6920.69-4.12%1,224,974
Jan 14, 202621.5421.7321.1321.5821.58-1.01%1,447,510
Jan 13, 202621.9522.1421.5521.8021.80-0.73%798,974
Jan 12, 202621.9322.2121.4421.9621.96-0.99%943,046
Jan 9, 202622.3522.3521.1622.1822.18-1,349,244
Jan 8, 202623.1323.2522.0522.1822.18-5.62%2,123,252
Jan 7, 202623.1523.9623.0323.5023.501.78%733,891
Jan 6, 202623.7524.4723.0823.0923.09-2.45%1,562,253
Jan 5, 202622.5923.8922.4223.6723.674.37%1,325,586
Jan 2, 202623.1123.1822.2222.6822.68-1.69%1,091,142
Dec 31, 202523.1823.3022.8523.0723.07-0.60%819,745
Dec 30, 202522.8923.4922.8923.2123.21-0.81%853,778
Dec 29, 202522.5923.4022.5923.4023.401.12%605,506
Dec 26, 202523.0223.2122.8623.1423.140.56%690,648
Dec 24, 202523.1323.1422.8423.0123.01-0.30%295,417
Dec 23, 202522.9723.2122.8223.0823.08-0.94%863,225
Dec 22, 202522.7423.5122.7423.3023.302.51%1,028,410
Dec 19, 202522.3722.7422.2122.7322.731.29%1,177,110
Dec 18, 202522.5322.7022.3322.4422.440.54%1,003,516
Dec 17, 202522.0722.6521.8022.3222.320.77%1,123,996
Dec 16, 202521.6622.3921.6622.1522.151.70%910,438
Dec 15, 202522.5822.6621.6621.7821.78-2.29%1,278,722
Dec 12, 202522.5122.6422.0922.2922.29-0.89%678,077
Dec 11, 202522.4023.0022.1922.4922.491.67%1,094,072
Dec 10, 202522.0022.5521.7722.1222.12-0.14%1,943,434
Dec 9, 202521.3023.4021.2622.1522.153.75%1,952,384
Dec 8, 202521.6821.9621.0321.3521.35-0.88%1,270,618
Dec 5, 202521.2721.6821.0221.5421.541.27%1,187,057
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%2,249,165
Dec 1, 202521.0321.1520.6120.7920.79-2.49%1,348,672
Nov 28, 202521.0921.3520.9021.3221.321.62%606,588
Nov 26, 202521.6121.7420.9520.9820.98-2.69%1,330,301
Nov 25, 202521.3921.8621.3421.5621.560.70%1,472,746
Nov 24, 202521.4421.4821.1721.4121.41-0.46%1,162,578
Nov 21, 202520.8721.6420.7621.5121.513.17%1,231,285
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