Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
17.32
+0.26 (1.52%)
Mar 9, 2026, 3:42 PM EDT - Market open
Alkami Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.64 | 17.01 | 16.29 | 16.96 | - | -0.59% | 844,686 |
| Mar 6, 2026 | 16.30 | 17.20 | 16.04 | 17.06 | 17.06 | 3.39% | 2,159,007 |
| Mar 5, 2026 | 16.48 | 17.21 | 16.39 | 16.50 | 16.50 | 0.06% | 2,942,843 |
| Mar 4, 2026 | 16.85 | 17.04 | 16.47 | 16.49 | 16.49 | -2.66% | 2,092,407 |
| Mar 3, 2026 | 16.68 | 17.53 | 16.46 | 16.94 | 16.94 | -0.88% | 1,968,519 |
| Mar 2, 2026 | 16.16 | 17.25 | 15.99 | 17.09 | 17.09 | 3.29% | 2,509,940 |
| Feb 27, 2026 | 14.91 | 16.90 | 14.91 | 16.55 | 16.55 | 5.85% | 3,454,370 |
| Feb 26, 2026 | 15.93 | 16.08 | 14.11 | 15.63 | 15.63 | -4.52% | 8,284,983 |
| Feb 25, 2026 | 15.78 | 16.63 | 15.27 | 16.37 | 16.37 | 4.94% | 2,217,544 |
| Feb 24, 2026 | 15.75 | 15.96 | 15.09 | 15.60 | 15.60 | 0.78% | 2,740,856 |
| Feb 23, 2026 | 16.62 | 16.62 | 15.30 | 15.48 | 15.48 | -9.10% | 2,471,200 |
| Feb 20, 2026 | 16.66 | 17.59 | 16.50 | 17.03 | 17.03 | 2.16% | 1,702,412 |
| Feb 19, 2026 | 16.64 | 16.90 | 16.38 | 16.67 | 16.67 | -0.77% | 1,177,845 |
| Feb 18, 2026 | 16.29 | 16.86 | 15.97 | 16.80 | 16.80 | 3.19% | 2,065,549 |
| Feb 17, 2026 | 16.31 | 16.88 | 15.73 | 16.28 | 16.28 | 0.06% | 3,440,461 |
| Feb 13, 2026 | 16.05 | 16.66 | 16.04 | 16.27 | 16.27 | 1.94% | 2,104,607 |
| Feb 12, 2026 | 16.81 | 17.00 | 15.88 | 15.96 | 15.96 | -5.34% | 2,088,263 |
| Feb 11, 2026 | 17.15 | 17.15 | 16.41 | 16.86 | 16.86 | -2.77% | 1,836,873 |
| Feb 10, 2026 | 17.35 | 17.71 | 16.92 | 17.34 | 17.34 | 0.99% | 1,502,366 |
| Feb 9, 2026 | 17.42 | 17.42 | 16.65 | 17.17 | 17.17 | -1.49% | 1,693,666 |
| Feb 6, 2026 | 17.01 | 17.56 | 16.23 | 17.43 | 17.43 | 3.50% | 2,827,285 |
| Feb 5, 2026 | 17.74 | 17.97 | 16.57 | 16.84 | 16.84 | -5.55% | 1,753,046 |
| Feb 4, 2026 | 17.41 | 17.89 | 16.63 | 17.83 | 17.83 | 1.74% | 2,981,255 |
| Feb 3, 2026 | 19.61 | 19.82 | 17.23 | 17.53 | 17.53 | -12.29% | 3,730,668 |
| Feb 2, 2026 | 21.03 | 21.43 | 19.83 | 19.98 | 19.98 | -5.71% | 1,931,567 |
| Jan 30, 2026 | 21.40 | 21.65 | 20.79 | 21.19 | 21.19 | - | 1,141,154 |
| Jan 29, 2026 | 22.16 | 22.27 | 20.75 | 21.19 | 21.19 | -5.44% | 3,291,162 |
| Jan 28, 2026 | 21.08 | 23.50 | 20.76 | 22.41 | 22.41 | 6.21% | 3,211,037 |
| Jan 27, 2026 | 21.36 | 21.36 | 20.62 | 21.10 | 21.10 | -1.22% | 1,465,416 |
| Jan 26, 2026 | 20.70 | 21.43 | 20.25 | 21.36 | 21.36 | 3.44% | 1,141,782 |
| Jan 23, 2026 | 21.00 | 21.19 | 20.44 | 20.65 | 20.65 | -2.50% | 1,577,972 |
| Jan 22, 2026 | 19.82 | 21.31 | 19.64 | 21.18 | 21.18 | 7.95% | 3,007,463 |
| Jan 21, 2026 | 19.83 | 20.12 | 19.45 | 19.62 | 19.62 | -0.56% | 1,603,905 |
| Jan 20, 2026 | 19.52 | 20.03 | 19.36 | 19.73 | 19.73 | -0.75% | 1,265,152 |
| Jan 16, 2026 | 20.69 | 20.83 | 19.75 | 19.88 | 19.88 | -3.91% | 1,683,233 |
| Jan 15, 2026 | 21.50 | 21.76 | 20.56 | 20.69 | 20.69 | -4.12% | 1,224,974 |
| Jan 14, 2026 | 21.54 | 21.73 | 21.13 | 21.58 | 21.58 | -1.01% | 1,447,510 |
| Jan 13, 2026 | 21.95 | 22.14 | 21.55 | 21.80 | 21.80 | -0.73% | 798,974 |
| Jan 12, 2026 | 21.93 | 22.21 | 21.44 | 21.96 | 21.96 | -0.99% | 943,046 |
| Jan 9, 2026 | 22.35 | 22.35 | 21.16 | 22.18 | 22.18 | - | 1,349,244 |
| Jan 8, 2026 | 23.13 | 23.25 | 22.05 | 22.18 | 22.18 | -5.62% | 2,123,252 |
| Jan 7, 2026 | 23.15 | 23.96 | 23.03 | 23.50 | 23.50 | 1.78% | 733,891 |
| Jan 6, 2026 | 23.75 | 24.47 | 23.08 | 23.09 | 23.09 | -2.45% | 1,562,253 |
| Jan 5, 2026 | 22.59 | 23.89 | 22.42 | 23.67 | 23.67 | 4.37% | 1,325,586 |
| Jan 2, 2026 | 23.11 | 23.18 | 22.22 | 22.68 | 22.68 | -1.69% | 1,091,142 |
| Dec 31, 2025 | 23.18 | 23.30 | 22.85 | 23.07 | 23.07 | -0.60% | 819,745 |
| Dec 30, 2025 | 22.89 | 23.49 | 22.89 | 23.21 | 23.21 | -0.81% | 853,778 |
| Dec 29, 2025 | 22.59 | 23.40 | 22.59 | 23.40 | 23.40 | 1.12% | 605,506 |
| Dec 26, 2025 | 23.02 | 23.21 | 22.86 | 23.14 | 23.14 | 0.56% | 690,648 |
| Dec 24, 2025 | 23.13 | 23.14 | 22.84 | 23.01 | 23.01 | -0.30% | 295,417 |
| Dec 23, 2025 | 22.97 | 23.21 | 22.82 | 23.08 | 23.08 | -0.94% | 863,225 |
| Dec 22, 2025 | 22.74 | 23.51 | 22.74 | 23.30 | 23.30 | 2.51% | 1,028,410 |
| Dec 19, 2025 | 22.37 | 22.74 | 22.21 | 22.73 | 22.73 | 1.29% | 1,177,110 |
| Dec 18, 2025 | 22.53 | 22.70 | 22.33 | 22.44 | 22.44 | 0.54% | 1,003,516 |
| Dec 17, 2025 | 22.07 | 22.65 | 21.80 | 22.32 | 22.32 | 0.77% | 1,123,996 |
| Dec 16, 2025 | 21.66 | 22.39 | 21.66 | 22.15 | 22.15 | 1.70% | 910,438 |
| Dec 15, 2025 | 22.58 | 22.66 | 21.66 | 21.78 | 21.78 | -2.29% | 1,278,722 |
| Dec 12, 2025 | 22.51 | 22.64 | 22.09 | 22.29 | 22.29 | -0.89% | 678,077 |
| Dec 11, 2025 | 22.40 | 23.00 | 22.19 | 22.49 | 22.49 | 1.67% | 1,094,072 |
| Dec 10, 2025 | 22.00 | 22.55 | 21.77 | 22.12 | 22.12 | -0.14% | 1,943,434 |
| Dec 9, 2025 | 21.30 | 23.40 | 21.26 | 22.15 | 22.15 | 3.75% | 1,952,384 |
| Dec 8, 2025 | 21.68 | 21.96 | 21.03 | 21.35 | 21.35 | -0.88% | 1,270,618 |
| Dec 5, 2025 | 21.27 | 21.68 | 21.02 | 21.54 | 21.54 | 1.27% | 1,187,057 |
| Dec 4, 2025 | 20.78 | 21.38 | 20.71 | 21.27 | 21.27 | 0.57% | 1,335,582 |
| Dec 3, 2025 | 20.17 | 21.16 | 19.95 | 21.15 | 21.15 | 4.44% | 1,748,919 |
| Dec 2, 2025 | 20.82 | 20.99 | 19.78 | 20.25 | 20.25 | -2.60% | 2,249,165 |
| Dec 1, 2025 | 21.03 | 21.15 | 20.61 | 20.79 | 20.79 | -2.49% | 1,348,672 |
| Nov 28, 2025 | 21.09 | 21.35 | 20.90 | 21.32 | 21.32 | 1.62% | 606,588 |
| Nov 26, 2025 | 21.61 | 21.74 | 20.95 | 20.98 | 20.98 | -2.69% | 1,330,301 |
| Nov 25, 2025 | 21.39 | 21.86 | 21.34 | 21.56 | 21.56 | 0.70% | 1,472,746 |
| Nov 24, 2025 | 21.44 | 21.48 | 21.17 | 21.41 | 21.41 | -0.46% | 1,162,578 |
| Nov 21, 2025 | 20.87 | 21.64 | 20.76 | 21.51 | 21.51 | 3.17% | 1,231,285 |
| Nov 20, 2025 | 20.98 | 21.71 | 20.80 | 20.85 | 20.85 | -0.19% | 999,008 |
| Nov 19, 2025 | 20.82 | 21.01 | 20.57 | 20.89 | 20.89 | 0.72% | 1,368,469 |
| Nov 18, 2025 | 20.32 | 20.86 | 20.15 | 20.74 | 20.74 | 1.67% | 1,447,896 |
| Nov 17, 2025 | 20.14 | 20.88 | 19.85 | 20.40 | 20.40 | -0.39% | 1,808,214 |
| Nov 14, 2025 | 19.62 | 21.90 | 19.51 | 20.48 | 20.48 | 2.04% | 3,331,106 |
| Nov 13, 2025 | 20.55 | 20.84 | 19.74 | 20.07 | 20.07 | -2.90% | 1,199,563 |
| Nov 12, 2025 | 20.47 | 20.94 | 20.37 | 20.67 | 20.67 | 1.77% | 1,600,936 |
| Nov 11, 2025 | 19.69 | 20.35 | 19.62 | 20.31 | 20.31 | 3.15% | 2,067,432 |
| Nov 10, 2025 | 19.54 | 19.88 | 19.15 | 19.69 | 19.69 | 1.23% | 1,899,532 |
| Nov 7, 2025 | 18.88 | 19.71 | 18.71 | 19.45 | 19.45 | 1.94% | 1,933,915 |
| Nov 6, 2025 | 18.99 | 19.47 | 18.97 | 19.08 | 19.08 | -0.05% | 1,489,871 |
| Nov 5, 2025 | 19.47 | 19.62 | 18.84 | 19.09 | 19.09 | -2.15% | 1,695,256 |
| Nov 4, 2025 | 19.83 | 19.92 | 19.36 | 19.51 | 19.51 | -3.42% | 1,532,448 |
| Nov 3, 2025 | 20.54 | 20.88 | 19.81 | 20.20 | 20.20 | -0.44% | 3,028,667 |
| Oct 31, 2025 | 20.37 | 21.49 | 19.28 | 20.29 | 20.29 | -7.73% | 7,045,037 |
| Oct 30, 2025 | 22.30 | 23.00 | 21.99 | 21.99 | 21.99 | -2.66% | 1,108,227 |
| Oct 29, 2025 | 23.22 | 23.39 | 22.29 | 22.59 | 22.59 | -3.42% | 1,024,253 |
| Oct 28, 2025 | 23.87 | 24.12 | 23.34 | 23.39 | 23.39 | -1.43% | 890,928 |
| Oct 27, 2025 | 23.92 | 24.08 | 23.55 | 23.73 | 23.73 | -0.34% | 1,137,020 |
| Oct 24, 2025 | 23.67 | 24.09 | 23.54 | 23.81 | 23.81 | 1.88% | 532,368 |
| Oct 23, 2025 | 23.40 | 23.50 | 23.03 | 23.37 | 23.37 | 0.52% | 904,800 |
| Oct 22, 2025 | 23.56 | 23.71 | 23.00 | 23.25 | 23.25 | -2.23% | 554,789 |
| Oct 21, 2025 | 23.09 | 24.03 | 23.06 | 23.78 | 23.78 | 2.50% | 904,986 |
| Oct 20, 2025 | 22.48 | 23.27 | 22.48 | 23.20 | 23.20 | 4.65% | 627,316 |
| Oct 17, 2025 | 22.45 | 22.62 | 21.93 | 22.17 | 22.17 | -1.16% | 861,177 |
| Oct 16, 2025 | 23.06 | 23.28 | 22.42 | 22.43 | 22.43 | -2.98% | 998,477 |
| Oct 15, 2025 | 23.75 | 23.99 | 22.69 | 23.12 | 23.12 | -0.73% | 1,122,274 |
| Oct 14, 2025 | 22.89 | 23.34 | 22.67 | 23.29 | 23.29 | 0.65% | 753,278 |