Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
5.75
+0.29 (5.31%)
At close: Jun 26, 2026, 4:00 PM EDT
5.76
+0.01 (0.17%)
After-hours: Jun 26, 2026, 6:32 PM EDT
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.45 | 5.81 | 5.24 | 5.75 | 5.75 | 5.31% | 501,846 |
| Jun 25, 2026 | 5.25 | 5.50 | 5.18 | 5.46 | 5.46 | 5.00% | 104,624 |
| Jun 24, 2026 | 4.87 | 5.28 | 4.87 | 5.20 | 5.20 | 6.34% | 147,047 |
| Jun 23, 2026 | 4.92 | 5.18 | 4.73 | 4.89 | 4.89 | -5.23% | 467,301 |
| Jun 22, 2026 | 5.24 | 5.27 | 4.93 | 5.16 | 5.16 | -1.53% | 400,803 |
| Jun 18, 2026 | 4.99 | 5.40 | 4.87 | 5.24 | 5.24 | 5.86% | 542,613 |
| Jun 17, 2026 | 4.62 | 5.05 | 4.61 | 4.95 | 4.95 | 7.38% | 390,315 |
| Jun 16, 2026 | 4.11 | 4.62 | 4.11 | 4.61 | 4.61 | 11.62% | 439,791 |
| Jun 15, 2026 | 4.31 | 4.43 | 4.03 | 4.13 | 4.13 | -1.67% | 153,291 |
| Jun 12, 2026 | 4.36 | 4.48 | 4.14 | 4.20 | 4.20 | -4.55% | 148,665 |
| Jun 11, 2026 | 4.42 | 4.49 | 4.31 | 4.40 | 4.40 | -1.57% | 116,667 |
| Jun 10, 2026 | 4.42 | 4.69 | 4.41 | 4.47 | 4.47 | 0.22% | 96,292 |
| Jun 9, 2026 | 4.65 | 4.98 | 4.44 | 4.46 | 4.46 | -4.09% | 151,645 |
| Jun 8, 2026 | 4.66 | 4.82 | 4.56 | 4.65 | 4.65 | 1.97% | 120,823 |
| Jun 5, 2026 | 5.37 | 5.51 | 4.53 | 4.56 | 4.56 | -16.02% | 205,636 |
| Jun 4, 2026 | 5.12 | 5.77 | 4.93 | 5.43 | 5.43 | 5.85% | 232,362 |
| Jun 3, 2026 | 5.12 | 5.46 | 4.95 | 5.13 | 5.13 | -0.97% | 220,890 |
| Jun 2, 2026 | 5.18 | 5.34 | 4.98 | 5.18 | 5.18 | -3.54% | 149,672 |
| Jun 1, 2026 | 5.44 | 5.78 | 5.11 | 5.37 | 5.37 | -0.56% | 421,702 |
| May 29, 2026 | 4.64 | 5.40 | 4.49 | 5.40 | 5.40 | 15.88% | 205,275 |
| May 28, 2026 | 4.00 | 4.67 | 4.00 | 4.66 | 4.66 | 16.50% | 237,674 |
| May 27, 2026 | 3.97 | 4.20 | 3.89 | 4.00 | 4.00 | 0.25% | 193,794 |
| May 26, 2026 | 3.91 | 4.19 | 3.91 | 3.99 | 3.99 | 2.57% | 177,736 |
| May 22, 2026 | 3.91 | 4.05 | 3.85 | 3.89 | 3.89 | 0.52% | 134,030 |
| May 21, 2026 | 3.72 | 4.12 | 3.49 | 3.87 | 3.87 | 4.59% | 169,667 |
| May 20, 2026 | 3.75 | 3.82 | 3.59 | 3.70 | 3.70 | -0.54% | 92,977 |
| May 19, 2026 | 3.61 | 3.87 | 3.58 | 3.72 | 3.72 | 2.76% | 96,856 |
| May 18, 2026 | 3.53 | 3.77 | 3.45 | 3.62 | 3.62 | 3.13% | 153,906 |
| May 15, 2026 | 3.65 | 3.68 | 3.38 | 3.51 | 3.51 | -5.65% | 130,348 |
| May 14, 2026 | 3.95 | 3.95 | 3.69 | 3.72 | 3.72 | -4.86% | 43,758 |
| May 13, 2026 | 4.01 | 4.03 | 3.89 | 3.91 | 3.91 | -2.01% | 62,786 |
| May 12, 2026 | 3.77 | 4.10 | 3.76 | 3.99 | 3.99 | 4.72% | 77,548 |
| May 11, 2026 | 3.83 | 3.83 | 3.67 | 3.81 | 3.81 | -0.52% | 64,612 |
| May 8, 2026 | 4.01 | 4.19 | 3.76 | 3.83 | 3.83 | -4.25% | 157,446 |
| May 7, 2026 | 3.71 | 4.48 | 3.61 | 4.00 | 4.00 | 9.89% | 269,663 |
| May 6, 2026 | 3.78 | 3.90 | 3.60 | 3.64 | 3.64 | -2.67% | 120,394 |
| May 5, 2026 | 3.58 | 3.76 | 3.49 | 3.74 | 3.74 | 4.18% | 60,004 |
| May 4, 2026 | 3.39 | 3.65 | 3.39 | 3.59 | 3.59 | 5.59% | 61,467 |
| May 1, 2026 | 3.36 | 3.60 | 3.31 | 3.40 | 3.40 | -4.23% | 90,215 |
| Apr 30, 2026 | 3.19 | 3.61 | 3.19 | 3.55 | 3.55 | 9.91% | 91,731 |
| Apr 29, 2026 | 3.24 | 3.41 | 3.15 | 3.23 | 3.23 | -1.22% | 60,784 |
| Apr 28, 2026 | 3.12 | 3.27 | 3.07 | 3.27 | 3.27 | 4.14% | 44,941 |
| Apr 27, 2026 | 3.18 | 3.39 | 3.06 | 3.14 | 3.14 | -1.26% | 111,832 |
| Apr 24, 2026 | 2.97 | 3.25 | 2.92 | 3.18 | 3.18 | 4.95% | 74,109 |
| Apr 23, 2026 | 3.21 | 3.24 | 2.98 | 3.03 | 3.03 | -5.90% | 35,779 |
| Apr 22, 2026 | 3.16 | 3.24 | 3.15 | 3.22 | 3.22 | 2.88% | 59,535 |
| Apr 21, 2026 | 2.92 | 3.20 | 2.92 | 3.13 | 3.13 | 7.56% | 88,779 |
| Apr 20, 2026 | 2.92 | 2.92 | 2.77 | 2.91 | 2.91 | -0.68% | 84,570 |
| Apr 17, 2026 | 2.75 | 2.96 | 2.69 | 2.93 | 2.93 | 9.33% | 101,274 |
| Apr 16, 2026 | 2.78 | 2.84 | 2.56 | 2.68 | 2.68 | -2.19% | 161,625 |
| Apr 15, 2026 | 2.99 | 2.99 | 2.61 | 2.74 | 2.74 | -9.57% | 287,550 |
| Apr 14, 2026 | 3.02 | 3.26 | 2.99 | 3.03 | 3.03 | 0.33% | 118,634 |
| Apr 13, 2026 | 2.82 | 3.08 | 2.76 | 3.02 | 3.02 | 7.09% | 183,128 |
| Apr 10, 2026 | 2.78 | 2.95 | 2.77 | 2.82 | 2.82 | 1.08% | 190,667 |
| Apr 9, 2026 | 2.85 | 2.85 | 2.72 | 2.79 | 2.79 | -1.41% | 157,778 |
| Apr 8, 2026 | 3.03 | 3.10 | 2.81 | 2.83 | 2.83 | -2.41% | 89,583 |
| Apr 7, 2026 | 3.09 | 3.15 | 2.87 | 2.90 | 2.90 | -7.05% | 113,056 |
| Apr 6, 2026 | 3.17 | 3.26 | 3.11 | 3.12 | 3.12 | -1.27% | 99,758 |
| Apr 2, 2026 | 2.89 | 3.19 | 2.89 | 3.16 | 3.16 | 7.85% | 72,174 |
| Apr 1, 2026 | 2.92 | 3.08 | 2.88 | 2.93 | 2.93 | 1.38% | 125,498 |
| Mar 31, 2026 | 2.65 | 2.91 | 2.65 | 2.89 | 2.89 | 7.84% | 90,593 |
| Mar 30, 2026 | 2.74 | 2.78 | 2.63 | 2.68 | 2.68 | -1.11% | 63,581 |
| Mar 27, 2026 | 2.78 | 2.81 | 2.55 | 2.71 | 2.71 | -4.24% | 162,947 |
| Mar 26, 2026 | 3.05 | 3.10 | 2.73 | 2.83 | 2.83 | -6.91% | 105,299 |
| Mar 25, 2026 | 2.99 | 3.22 | 2.99 | 3.04 | 3.04 | 2.01% | 78,419 |
| Mar 24, 2026 | 2.89 | 3.20 | 2.87 | 2.98 | 2.98 | 2.05% | 152,183 |
| Mar 23, 2026 | 2.82 | 3.10 | 2.82 | 2.92 | 2.92 | 4.66% | 109,851 |
| Mar 20, 2026 | 2.88 | 2.92 | 2.72 | 2.79 | 2.79 | -2.11% | 159,312 |
| Mar 19, 2026 | 2.69 | 2.86 | 2.69 | 2.85 | 2.85 | 2.89% | 76,452 |
| Mar 18, 2026 | 2.85 | 2.85 | 2.64 | 2.77 | 2.77 | -3.82% | 80,708 |
| Mar 17, 2026 | 3.01 | 3.06 | 2.76 | 2.88 | 2.88 | -4.32% | 162,779 |
| Mar 16, 2026 | 2.89 | 3.09 | 2.89 | 3.01 | 3.01 | 7.89% | 207,027 |
| Mar 13, 2026 | 2.67 | 2.90 | 2.67 | 2.79 | 2.79 | 4.49% | 168,001 |
| Mar 12, 2026 | 2.69 | 2.81 | 2.58 | 2.67 | 2.67 | -1.48% | 103,557 |
| Mar 11, 2026 | 2.61 | 2.74 | 2.52 | 2.71 | 2.71 | 5.04% | 185,575 |
| Mar 10, 2026 | 2.30 | 2.63 | 2.27 | 2.58 | 2.58 | 21.70% | 394,398 |
| Mar 9, 2026 | 2.06 | 2.14 | 1.97 | 2.12 | 2.12 | 0.47% | 140,820 |
| Mar 6, 2026 | 2.20 | 2.22 | 2.08 | 2.11 | 2.11 | -4.52% | 187,139 |
| 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% | 64,743 |
| 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% | 309,265 |
| Feb 26, 2026 | 2.26 | 2.40 | 2.24 | 2.28 | 2.28 | 0.88% | 172,341 |
| Feb 25, 2026 | 2.30 | 2.34 | 2.18 | 2.26 | 2.26 | - | 76,561 |
| Feb 24, 2026 | 2.09 | 2.29 | 2.08 | 2.26 | 2.26 | 9.71% | 229,837 |
| 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% | 109,003 |
| Feb 18, 2026 | 1.99 | 2.10 | 1.99 | 2.03 | 2.03 | 2.01% | 199,679 |
| Feb 17, 2026 | 2.00 | 2.12 | 1.91 | 1.99 | 1.99 | -0.50% | 204,122 |
| Feb 13, 2026 | 2.13 | 2.23 | 1.98 | 2.00 | 2.00 | -6.10% | 123,828 |
| Feb 12, 2026 | 2.11 | 2.26 | 1.91 | 2.13 | 2.13 | 0.95% | 321,454 |
| 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% | 468,838 |
| Feb 9, 2026 | 2.23 | 2.26 | 1.96 | 2.16 | 2.16 | -4.00% | 694,382 |
| Feb 6, 2026 | 2.30 | 2.54 | 2.20 | 2.25 | 2.25 | -2.17% | 611,578 |
| Feb 5, 2026 | 2.26 | 2.31 | 2.17 | 2.30 | 2.30 | - | 437,109 |
| Feb 4, 2026 | 2.40 | 2.46 | 2.20 | 2.30 | 2.30 | -5.74% | 445,533 |
| Feb 3, 2026 | 2.37 | 2.50 | 2.16 | 2.44 | 2.44 | 2.95% | 488,794 |