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
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%904,893
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
Jul 17, 202527.5928.2427.5227.9327.931.23%1,156,589