Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
4.800
-0.030 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.81 | 4.53 | 4.80 | 4.80 | -0.62% | 166,454 |
| 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% | 96,676 |
| Dec 2, 2025 | 4.69 | 4.72 | 4.41 | 4.42 | 4.42 | -5.15% | 64,469 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.50 | 4.66 | 4.66 | -0.43% | 175,302 |
| Nov 28, 2025 | 4.76 | 4.76 | 4.61 | 4.68 | 4.68 | -1.47% | 71,684 |
| Nov 26, 2025 | 4.67 | 4.81 | 4.60 | 4.75 | 4.75 | 2.15% | 90,189 |
| 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% | 192,397 |
| 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% | 227,639 |
| 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 |
| Oct 9, 2025 | 5.30 | 5.32 | 4.78 | 5.05 | 5.05 | -4.90% | 654,179 |
| Oct 8, 2025 | 5.21 | 5.41 | 5.12 | 5.31 | 5.31 | 1.34% | 156,090 |
| Oct 7, 2025 | 5.65 | 5.74 | 5.21 | 5.24 | 5.24 | -7.26% | 314,284 |
| Oct 6, 2025 | 5.60 | 5.93 | 5.20 | 5.65 | 5.65 | 0.18% | 484,013 |
| Oct 3, 2025 | 6.19 | 6.68 | 5.41 | 5.64 | 5.64 | -8.29% | 1,035,052 |
| Oct 2, 2025 | 6.42 | 6.53 | 5.99 | 6.15 | 6.15 | -3.45% | 196,399 |
| Oct 1, 2025 | 6.12 | 6.43 | 6.08 | 6.37 | 6.37 | 2.91% | 251,813 |
| Sep 30, 2025 | 5.65 | 6.25 | 5.53 | 6.19 | 6.19 | 9.56% | 263,211 |
| Sep 29, 2025 | 6.10 | 6.18 | 5.61 | 5.65 | 5.65 | -6.92% | 296,438 |
| Sep 26, 2025 | 5.86 | 6.17 | 5.64 | 6.07 | 6.07 | 4.84% | 354,698 |
| Sep 25, 2025 | 5.76 | 6.40 | 5.45 | 5.79 | 5.79 | 2.12% | 826,670 |
| Sep 24, 2025 | 5.19 | 6.03 | 4.96 | 5.67 | 5.67 | 9.67% | 804,191 |
| Sep 23, 2025 | 5.42 | 5.50 | 5.10 | 5.17 | 5.17 | -2.82% | 325,344 |
| Sep 22, 2025 | 4.84 | 5.44 | 4.79 | 5.32 | 5.32 | 14.66% | 493,276 |
| Sep 19, 2025 | 4.65 | 4.79 | 4.56 | 4.64 | 4.64 | - | 231,296 |
| Sep 18, 2025 | 4.44 | 4.75 | 4.27 | 4.64 | 4.64 | 5.45% | 234,890 |
| Sep 17, 2025 | 4.52 | 4.66 | 4.24 | 4.40 | 4.40 | -2.65% | 266,168 |
| Sep 16, 2025 | 4.53 | 4.72 | 4.35 | 4.52 | 4.52 | -0.22% | 248,798 |
| Sep 15, 2025 | 4.45 | 4.59 | 4.23 | 4.53 | 4.53 | 1.80% | 200,412 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.20 | 4.45 | 4.45 | -0.45% | 215,431 |
| Sep 11, 2025 | 3.97 | 4.54 | 3.94 | 4.47 | 4.47 | 12.88% | 322,180 |
| Sep 10, 2025 | 4.25 | 4.25 | 3.95 | 3.96 | 3.96 | -6.82% | 167,430 |
| Sep 9, 2025 | 4.33 | 4.41 | 4.13 | 4.25 | 4.25 | -2.30% | 153,603 |
| Sep 8, 2025 | 4.37 | 4.37 | 4.28 | 4.35 | 4.35 | -0.23% | 86,190 |
| Sep 5, 2025 | 4.23 | 4.36 | 4.20 | 4.36 | 4.36 | 2.83% | 61,335 |
| Sep 4, 2025 | 4.26 | 4.31 | 4.11 | 4.24 | 4.24 | -0.24% | 119,310 |
| Sep 3, 2025 | 4.22 | 4.34 | 4.19 | 4.25 | 4.25 | 0.47% | 88,787 |
| Sep 2, 2025 | 4.22 | 4.37 | 4.10 | 4.23 | 4.23 | -2.08% | 247,946 |
| Aug 29, 2025 | 4.32 | 4.40 | 4.23 | 4.32 | 4.32 | 0.23% | 84,983 |
| Aug 28, 2025 | 4.46 | 4.59 | 4.22 | 4.31 | 4.31 | -3.15% | 272,823 |
| Aug 27, 2025 | 4.51 | 4.62 | 4.35 | 4.45 | 4.45 | -2.63% | 104,783 |
| Aug 26, 2025 | 4.51 | 4.63 | 4.49 | 4.57 | 4.57 | 2.01% | 83,921 |
| Aug 25, 2025 | 4.71 | 4.71 | 4.45 | 4.48 | 4.48 | -5.68% | 135,577 |
| Aug 22, 2025 | 4.52 | 4.94 | 4.52 | 4.75 | 4.75 | 6.03% | 159,457 |
| Aug 21, 2025 | 4.42 | 4.53 | 4.39 | 4.48 | 4.48 | 0.67% | 97,247 |
| Aug 20, 2025 | 4.41 | 4.78 | 4.38 | 4.45 | 4.45 | 0.91% | 176,822 |
| Aug 19, 2025 | 4.41 | 4.48 | 4.28 | 4.41 | 4.41 | - | 193,281 |
| Aug 18, 2025 | 4.61 | 4.69 | 4.35 | 4.41 | 4.41 | -5.97% | 198,491 |
| Aug 15, 2025 | 4.80 | 4.88 | 4.60 | 4.69 | 4.69 | -2.29% | 124,902 |
| Aug 14, 2025 | 4.79 | 4.88 | 4.39 | 4.80 | 4.80 | -1.64% | 390,208 |
| Aug 13, 2025 | 4.86 | 4.97 | 4.72 | 4.88 | 4.88 | 2.09% | 150,223 |
| Aug 12, 2025 | 4.42 | 4.82 | 4.34 | 4.78 | 4.78 | 8.39% | 188,629 |
| Aug 11, 2025 | 4.12 | 4.43 | 4.08 | 4.41 | 4.41 | 4.26% | 229,423 |
| Aug 8, 2025 | 5.48 | 5.48 | 4.18 | 4.23 | 4.23 | -2.53% | 607,020 |
| Aug 7, 2025 | 4.30 | 4.35 | 4.03 | 4.34 | 4.34 | -0.23% | 457,357 |
| Aug 6, 2025 | 4.28 | 4.48 | 4.16 | 4.35 | 4.35 | 1.16% | 294,832 |
| Aug 5, 2025 | 4.43 | 4.46 | 4.13 | 4.30 | 4.30 | -1.83% | 329,252 |
| Aug 4, 2025 | 4.24 | 4.40 | 4.16 | 4.38 | 4.38 | 3.30% | 201,100 |
| Aug 1, 2025 | 4.39 | 4.39 | 4.15 | 4.24 | 4.24 | -6.19% | 244,253 |
| Jul 31, 2025 | 4.81 | 4.93 | 4.48 | 4.52 | 4.52 | -6.61% | 308,648 |
| Jul 30, 2025 | 4.81 | 5.18 | 4.73 | 4.84 | 4.84 | 1.04% | 481,335 |
| Jul 29, 2025 | 5.16 | 5.20 | 4.78 | 4.79 | 4.79 | -6.81% | 272,127 |
| Jul 28, 2025 | 5.23 | 5.31 | 5.06 | 5.14 | 5.14 | -0.77% | 196,663 |
| Jul 25, 2025 | 5.15 | 5.23 | 5.03 | 5.18 | 5.18 | 0.19% | 126,958 |
| Jul 24, 2025 | 5.09 | 5.31 | 5.08 | 5.17 | 5.17 | 1.37% | 353,575 |
| Jul 23, 2025 | 4.50 | 5.24 | 4.50 | 5.10 | 5.10 | 15.38% | 895,394 |
| Jul 22, 2025 | 4.09 | 4.55 | 4.04 | 4.42 | 4.42 | 7.54% | 478,888 |
| Jul 21, 2025 | 4.32 | 4.42 | 4.10 | 4.11 | 4.11 | -3.75% | 185,416 |
| Jul 18, 2025 | 4.44 | 4.49 | 4.23 | 4.27 | 4.27 | -2.06% | 254,528 |
| Jul 17, 2025 | 4.28 | 4.47 | 4.20 | 4.36 | 4.36 | 1.16% | 329,069 |