Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
2.210
-0.125 (-5.35%)
Mar 5, 2026, 4:00 PM EST - Market closed
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.29 | 2.33 | 2.17 | 2.21 | 2.21 | -5.35% | 74,945 |
| Mar 4, 2026 | 2.35 | 2.44 | 2.34 | 2.34 | 2.34 | -0.21% | 64,675 |
| Mar 3, 2026 | 2.31 | 2.39 | 2.14 | 2.34 | 2.34 | -1.68% | 157,843 |
| Mar 2, 2026 | 2.49 | 2.50 | 2.28 | 2.38 | 2.38 | -7.75% | 92,508 |
| Feb 27, 2026 | 2.28 | 2.62 | 2.26 | 2.58 | 2.58 | 13.16% | 308,802 |
| Feb 26, 2026 | 2.26 | 2.40 | 2.24 | 2.28 | 2.28 | 0.88% | 172,211 |
| Feb 25, 2026 | 2.30 | 2.34 | 2.18 | 2.26 | 2.26 | - | 76,560 |
| Feb 24, 2026 | 2.09 | 2.29 | 2.08 | 2.26 | 2.26 | 9.71% | 229,757 |
| Feb 23, 2026 | 2.00 | 2.12 | 1.94 | 2.06 | 2.06 | - | 186,901 |
| Feb 20, 2026 | 2.08 | 2.14 | 2.02 | 2.06 | 2.06 | -1.44% | 149,728 |
| Feb 19, 2026 | 2.01 | 2.09 | 1.98 | 2.09 | 2.09 | 2.96% | 108,931 |
| Feb 18, 2026 | 1.99 | 2.10 | 1.99 | 2.03 | 2.03 | 2.01% | 199,566 |
| Feb 17, 2026 | 2.00 | 2.12 | 1.91 | 1.99 | 1.99 | -0.50% | 204,120 |
| Feb 13, 2026 | 2.13 | 2.23 | 1.98 | 2.00 | 2.00 | -6.10% | 123,822 |
| Feb 12, 2026 | 2.11 | 2.26 | 1.91 | 2.13 | 2.13 | 0.95% | 321,110 |
| Feb 11, 2026 | 2.12 | 2.17 | 1.91 | 2.11 | 2.11 | 0.96% | 412,977 |
| Feb 10, 2026 | 2.16 | 2.18 | 2.00 | 2.09 | 2.09 | -3.24% | 468,793 |
| Feb 9, 2026 | 2.23 | 2.26 | 1.96 | 2.16 | 2.16 | -4.00% | 694,132 |
| Feb 6, 2026 | 2.30 | 2.54 | 2.20 | 2.25 | 2.25 | -2.17% | 611,554 |
| Feb 5, 2026 | 2.26 | 2.31 | 2.17 | 2.30 | 2.30 | - | 437,074 |
| Feb 4, 2026 | 2.40 | 2.46 | 2.20 | 2.30 | 2.30 | -5.74% | 443,952 |
| Feb 3, 2026 | 2.37 | 2.50 | 2.16 | 2.44 | 2.44 | 2.95% | 488,794 |
| Feb 2, 2026 | 2.40 | 2.49 | 2.23 | 2.37 | 2.37 | -2.07% | 611,493 |
| Jan 30, 2026 | 2.82 | 2.84 | 2.29 | 2.42 | 2.42 | -14.79% | 965,433 |
| Jan 29, 2026 | 2.92 | 2.94 | 2.75 | 2.84 | 2.84 | -4.38% | 176,386 |
| Jan 28, 2026 | 3.15 | 3.20 | 2.96 | 2.97 | 2.97 | -6.01% | 187,048 |
| Jan 27, 2026 | 3.16 | 3.19 | 3.08 | 3.16 | 3.16 | -0.63% | 89,024 |
| Jan 26, 2026 | 3.39 | 3.48 | 3.13 | 3.18 | 3.18 | -4.22% | 158,033 |
| Jan 23, 2026 | 3.43 | 3.53 | 3.20 | 3.32 | 3.32 | -0.30% | 283,310 |
| Jan 22, 2026 | 3.30 | 3.54 | 3.26 | 3.33 | 3.33 | 1.22% | 199,964 |
| Jan 21, 2026 | 3.38 | 3.45 | 3.25 | 3.29 | 3.29 | -2.37% | 303,341 |
| Jan 20, 2026 | 3.31 | 3.41 | 3.01 | 3.37 | 3.37 | 1.51% | 258,562 |
| Jan 16, 2026 | 3.66 | 3.78 | 3.27 | 3.32 | 3.32 | -10.27% | 280,965 |
| Jan 15, 2026 | 3.85 | 4.19 | 3.50 | 3.70 | 3.70 | -4.39% | 365,414 |
| Jan 14, 2026 | 4.09 | 4.09 | 3.84 | 3.87 | 3.87 | -6.07% | 123,695 |
| Jan 13, 2026 | 4.17 | 4.26 | 3.95 | 4.12 | 4.12 | -0.72% | 88,290 |
| Jan 12, 2026 | 4.13 | 4.18 | 3.85 | 4.15 | 4.15 | -0.95% | 161,355 |
| Jan 9, 2026 | 4.03 | 4.20 | 3.85 | 4.19 | 4.19 | 4.49% | 238,875 |
| Jan 8, 2026 | 4.06 | 4.14 | 3.97 | 4.01 | 4.01 | -1.96% | 80,842 |
| Jan 7, 2026 | 4.20 | 4.25 | 4.09 | 4.09 | 4.09 | -2.39% | 88,502 |
| Jan 6, 2026 | 3.96 | 4.25 | 3.83 | 4.19 | 4.19 | 4.75% | 147,171 |
| Jan 5, 2026 | 3.91 | 4.00 | 3.75 | 4.00 | 4.00 | 2.56% | 491,716 |
| Jan 2, 2026 | 3.81 | 3.94 | 3.77 | 3.90 | 3.90 | 2.63% | 141,957 |
| Dec 31, 2025 | 3.80 | 3.93 | 3.77 | 3.80 | 3.80 | -0.26% | 137,562 |
| Dec 30, 2025 | 3.86 | 3.94 | 3.69 | 3.81 | 3.81 | -1.55% | 293,100 |
| Dec 29, 2025 | 4.04 | 4.07 | 3.60 | 3.87 | 3.87 | -4.21% | 618,372 |
| Dec 26, 2025 | 4.11 | 4.12 | 3.97 | 4.04 | 4.04 | -1.70% | 214,623 |
| Dec 24, 2025 | 4.11 | 4.25 | 3.85 | 4.11 | 4.11 | 0.24% | 211,393 |
| Dec 23, 2025 | 4.40 | 4.46 | 4.04 | 4.10 | 4.10 | -8.07% | 179,410 |
| Dec 22, 2025 | 4.48 | 4.61 | 4.02 | 4.46 | 4.46 | -4.09% | 301,393 |
| Dec 19, 2025 | 4.66 | 4.70 | 4.46 | 4.65 | 4.65 | - | 195,341 |
| Dec 18, 2025 | 4.76 | 4.86 | 4.52 | 4.65 | 4.65 | -1.06% | 81,987 |
| Dec 17, 2025 | 4.58 | 4.75 | 4.58 | 4.70 | 4.70 | 1.29% | 135,040 |
| Dec 16, 2025 | 4.55 | 4.82 | 4.53 | 4.64 | 4.64 | 1.09% | 107,624 |
| Dec 15, 2025 | 4.79 | 4.79 | 4.58 | 4.59 | 4.59 | -2.55% | 77,746 |
| Dec 12, 2025 | 4.86 | 4.94 | 4.71 | 4.71 | 4.71 | -3.68% | 69,407 |
| Dec 11, 2025 | 4.84 | 4.93 | 4.73 | 4.89 | 4.89 | 1.66% | 111,508 |
| Dec 10, 2025 | 4.63 | 4.85 | 4.50 | 4.81 | 4.81 | 4.11% | 149,902 |
| Dec 9, 2025 | 4.65 | 4.71 | 4.59 | 4.62 | 4.62 | 0.87% | 39,701 |
| Dec 8, 2025 | 4.85 | 4.87 | 4.56 | 4.58 | 4.58 | -4.58% | 54,142 |
| Dec 5, 2025 | 4.80 | 4.81 | 4.53 | 4.80 | 4.80 | -0.62% | 166,461 |
| Dec 4, 2025 | 4.86 | 4.87 | 4.70 | 4.83 | 4.83 | 0.42% | 66,052 |
| Dec 3, 2025 | 4.42 | 4.82 | 4.42 | 4.81 | 4.81 | 8.82% | 96,776 |
| Dec 2, 2025 | 4.69 | 4.72 | 4.41 | 4.42 | 4.42 | -5.15% | 64,626 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.50 | 4.66 | 4.66 | -0.43% | 175,462 |
| Nov 28, 2025 | 4.76 | 4.76 | 4.61 | 4.68 | 4.68 | -1.47% | 71,686 |
| Nov 26, 2025 | 4.67 | 4.81 | 4.60 | 4.75 | 4.75 | 2.15% | 90,220 |
| Nov 25, 2025 | 4.66 | 4.72 | 4.57 | 4.65 | 4.65 | 0.43% | 110,774 |
| Nov 24, 2025 | 4.29 | 4.79 | 4.25 | 4.63 | 4.63 | 7.67% | 192,399 |
| Nov 21, 2025 | 4.34 | 4.54 | 4.28 | 4.30 | 4.30 | -2.82% | 240,001 |
| Nov 20, 2025 | 4.54 | 4.61 | 4.16 | 4.43 | 4.43 | 0.11% | 227,740 |
| Nov 19, 2025 | 4.41 | 4.61 | 4.31 | 4.42 | 4.42 | 0.23% | 128,565 |
| Nov 18, 2025 | 4.24 | 4.52 | 4.15 | 4.41 | 4.41 | 3.04% | 227,778 |
| Nov 17, 2025 | 4.41 | 4.55 | 4.25 | 4.28 | 4.28 | -3.82% | 284,373 |
| Nov 14, 2025 | 4.36 | 4.54 | 4.31 | 4.45 | 4.45 | 0.45% | 159,295 |
| Nov 13, 2025 | 4.46 | 4.50 | 4.26 | 4.43 | 4.43 | -0.67% | 120,949 |
| Nov 12, 2025 | 4.92 | 4.92 | 4.43 | 4.46 | 4.46 | -8.98% | 132,211 |
| Nov 11, 2025 | 4.53 | 5.00 | 4.53 | 4.90 | 4.90 | 6.29% | 176,180 |
| Nov 10, 2025 | 4.84 | 4.86 | 4.53 | 4.61 | 4.61 | -2.12% | 217,064 |
| Nov 7, 2025 | 4.51 | 4.96 | 4.36 | 4.71 | 4.71 | -2.08% | 256,025 |
| Nov 6, 2025 | 4.92 | 5.05 | 4.77 | 4.81 | 4.81 | -2.83% | 354,600 |
| Nov 5, 2025 | 4.79 | 4.96 | 4.56 | 4.95 | 4.95 | 4.21% | 205,419 |
| Nov 4, 2025 | 4.93 | 5.01 | 4.61 | 4.75 | 4.75 | -6.50% | 232,378 |
| Nov 3, 2025 | 5.20 | 5.32 | 4.69 | 5.08 | 5.08 | -3.24% | 529,130 |
| Oct 31, 2025 | 5.12 | 5.26 | 5.08 | 5.25 | 5.25 | 3.75% | 62,345 |
| Oct 30, 2025 | 5.33 | 5.38 | 5.03 | 5.06 | 5.06 | -5.95% | 76,475 |
| Oct 29, 2025 | 5.37 | 5.67 | 5.30 | 5.38 | 5.38 | - | 130,726 |
| Oct 28, 2025 | 5.45 | 5.63 | 5.32 | 5.38 | 5.38 | -1.28% | 69,765 |
| Oct 27, 2025 | 5.71 | 5.89 | 5.38 | 5.45 | 5.45 | -4.05% | 136,021 |
| Oct 24, 2025 | 5.76 | 5.88 | 5.64 | 5.68 | 5.68 | -1.39% | 135,840 |
| Oct 23, 2025 | 5.61 | 5.79 | 5.52 | 5.76 | 5.76 | 3.78% | 195,378 |
| Oct 22, 2025 | 5.63 | 5.72 | 5.41 | 5.55 | 5.55 | -1.25% | 182,817 |
| Oct 21, 2025 | 5.78 | 5.88 | 5.58 | 5.62 | 5.62 | -2.26% | 159,073 |
| Oct 20, 2025 | 5.23 | 5.79 | 5.22 | 5.75 | 5.75 | 12.09% | 274,057 |
| Oct 17, 2025 | 5.17 | 5.22 | 4.96 | 5.13 | 5.13 | -2.47% | 146,202 |
| Oct 16, 2025 | 5.46 | 5.54 | 5.19 | 5.26 | 5.26 | -2.41% | 128,599 |
| Oct 15, 2025 | 5.21 | 5.54 | 5.20 | 5.39 | 5.39 | 4.66% | 188,016 |
| Oct 14, 2025 | 4.94 | 5.24 | 4.90 | 5.15 | 5.15 | 2.79% | 176,267 |
| Oct 13, 2025 | 5.04 | 5.08 | 4.89 | 5.01 | 5.01 | 1.01% | 129,511 |
| Oct 10, 2025 | 5.10 | 5.19 | 4.84 | 4.96 | 4.96 | -1.78% | 215,787 |