Skip to main content
Alkami Technology, Inc. (ALKT)
NASDAQ: ALKT · Real-Time Price · USD
16.27
+0.49 (3.11%)
At close: Apr 28, 2026, 4:00 PM EDT
16.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:27 PM EDT

Alkami Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9516.2915.8416.10-2.03%1,631,273
Apr 27, 202616.2316.5115.6415.7815.78-2.77%1,596,079
Apr 24, 202615.9616.2815.7716.2316.231.82%1,226,571
Apr 23, 202617.1917.3315.5715.9415.94-8.91%1,638,443
Apr 22, 202617.8118.0517.4517.5017.50-0.28%859,856
Apr 21, 202617.7518.2317.5117.5517.55-1.13%1,243,126
Apr 20, 202617.7018.0917.6917.7517.75-0.45%1,159,084
Apr 17, 202617.8218.1717.5417.8317.832.47%1,874,346
Apr 16, 202617.0917.6917.0917.4017.403.33%1,686,036
Apr 15, 202616.4616.9716.3716.8416.843.69%1,649,091
Apr 14, 202616.4416.9916.1116.2416.24-0.67%753,096
Apr 13, 202616.1316.6715.9516.3516.351.36%1,269,469
Apr 10, 202615.5616.1815.4016.1316.132.94%1,320,981
Apr 9, 202616.2516.3015.3315.6715.67-4.86%2,128,400
Apr 8, 202617.5017.6316.3116.4716.47-2.49%925,811
Apr 7, 202616.6517.1316.4616.8916.890.66%1,295,295
Apr 6, 202616.4716.8716.3416.7816.781.33%803,606
Apr 2, 202615.7616.6715.4416.5616.563.44%1,237,420
Apr 1, 202616.0016.2915.4616.0116.012.17%1,516,213
Mar 31, 202615.4716.0315.4515.6715.670.45%1,533,632
Mar 30, 202615.2815.8415.1415.6015.602.30%1,061,770
Mar 27, 202615.9816.1115.0815.2515.25-5.86%1,431,046
Mar 26, 202615.7016.4115.6416.2016.202.08%1,151,728
Mar 25, 202616.1616.4915.5515.8715.87-0.31%1,471,672
Mar 24, 202616.5616.6715.9015.9215.92-6.13%1,412,336
Mar 23, 202617.0417.1216.4616.9616.960.83%1,324,489
Mar 20, 202616.7617.1216.5016.8216.82-0.65%1,230,084
Mar 19, 202617.5117.9816.6616.9316.93-2.76%1,451,186
Mar 18, 202617.5517.7317.2617.4117.41-1.75%1,034,454
Mar 17, 202617.7318.4817.7017.7217.720.62%994,525
Mar 16, 202618.4018.4017.5617.6117.61-2.17%1,351,414
Mar 13, 202618.3318.5717.7718.0018.00-0.39%1,283,632
Mar 12, 202619.2119.2118.0018.0718.07-2.69%3,281,790
Mar 11, 202617.7018.6217.7018.5718.573.40%3,592,953
Mar 10, 202617.3118.0016.8617.9617.962.63%3,850,516
Mar 9, 202616.6417.6316.2917.5017.502.58%2,591,715
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