Alkami Technology, Inc. ALKT
13.98 USD +0.04 (+0.29%)
Regular-session close
13.98 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
13.74 Day range 14.17
12.40 52-week range 23.67
- YTD
- -39.40%
- 1 year
- -30.34%
ALKT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.94 | 14.17 | 13.74 | 13.98 | +0.04 | +0.29% | 774,913 |
| Nov 12, 2026 | 14.06 | 14.08 | 13.81 | 13.94 | -0.12 | -0.85% | 659,310 |
| Nov 11, 2026 | 14.16 | 14.20 | 13.86 | 14.06 | -0.10 | -0.71% | 697,900 |
| Nov 10, 2026 | 14.16 | 14.24 | 13.75 | 14.16 | -0.06 | -0.42% | 1,019,100 |
| Nov 9, 2026 | 13.54 | 14.30 | 13.41 | 14.22 | +0.81 | +6.04% | 2,432,500 |
| Nov 6, 2026 | 13.35 | 13.51 | 12.93 | 13.41 | +0.06 | +0.45% | 1,515,400 |
| Nov 5, 2026 | 13.34 | 13.46 | 13.02 | 13.35 | +0.09 | +0.68% | 1,684,400 |
| Nov 4, 2026 | 13.66 | 13.85 | 13.24 | 13.26 | -0.20 | -1.49% | 1,849,100 |
| Nov 3, 2026 | 13.39 | 13.65 | 13.13 | 13.46 | +0.12 | +0.90% | 2,429,400 |
| Nov 2, 2026 | 12.28 | 13.84 | 12.28 | 13.34 | +0.94 | +7.58% | 3,403,900 |
| Oct 30, 2026 | 12.61 | 12.67 | 12.19 | 12.40 | -0.29 | -2.29% | 3,733,000 |
| Oct 29, 2026 | 13.74 | 13.84 | 12.10 | 12.69 | -2.84 | -18.29% | 7,825,600 |
| Oct 28, 2026 | 15.20 | 15.54 | 15.11 | 15.53 | +0.17 | +1.11% | 1,916,200 |
| Oct 27, 2026 | 15.73 | 15.77 | 15.30 | 15.36 | -0.35 | -2.23% | 1,620,900 |
| Oct 26, 2026 | 16.00 | 16.08 | 15.53 | 15.71 | -0.32 | -2.00% | 1,293,700 |
| Oct 23, 2026 | 15.84 | 16.09 | 15.56 | 16.03 | +0.08 | +0.50% | 1,846,500 |
| Oct 22, 2026 | 15.08 | 15.95 | 15.07 | 15.95 | +0.85 | +5.63% | 3,293,800 |
| Oct 21, 2026 | 14.69 | 15.17 | 14.60 | 15.10 | +0.44 | +3.00% | 3,624,500 |
| Oct 20, 2026 | 14.07 | 14.70 | 13.97 | 14.66 | +0.65 | +4.64% | 3,698,000 |
| Oct 19, 2026 | 13.70 | 14.10 | 13.55 | 14.01 | +0.28 | +2.04% | 2,005,100 |
| Oct 16, 2026 | 14.32 | 14.49 | 13.56 | 13.73 | -0.50 | -3.51% | 1,822,700 |
| Oct 15, 2026 | 13.86 | 14.38 | 13.85 | 14.23 | +0.42 | +3.04% | 2,930,200 |
| Oct 14, 2026 | 13.91 | 14.16 | 13.71 | 13.81 | -0.34 | -2.40% | 1,370,400 |
| Oct 13, 2026 | 14.21 | 14.44 | 13.90 | 14.15 | +0.06 | +0.43% | 1,420,300 |
| Oct 12, 2026 | 14.14 | 14.30 | 14.05 | 14.09 | -0.20 | -1.40% | 1,194,100 |
| Oct 9, 2026 | 14.33 | 14.45 | 14.04 | 14.29 | -0.04 | -0.28% | 1,282,300 |
| Oct 8, 2026 | 14.07 | 14.52 | 14.05 | 14.33 | +0.18 | +1.27% | 2,137,800 |
| Oct 7, 2026 | 13.95 | 14.33 | 13.93 | 14.15 | +0.04 | +0.28% | 1,235,300 |
| Oct 6, 2026 | 14.33 | 14.33 | 14.03 | 14.11 | -0.04 | -0.28% | 1,063,500 |
| Oct 5, 2026 | 13.93 | 14.28 | 13.90 | 14.15 | +0.26 | +1.87% | 1,329,400 |
| Oct 2, 2026 | 14.15 | 14.21 | 13.78 | 13.89 | -0.15 | -1.07% | 1,382,100 |
| Oct 1, 2026 | 13.84 | 14.32 | 13.77 | 14.04 | +0.35 | +2.56% | 1,847,500 |
| Sep 30, 2026 | 13.33 | 14.05 | 13.24 | 13.69 | +0.32 | +2.39% | 2,427,300 |
| Sep 29, 2026 | 13.31 | 13.63 | 13.20 | 13.37 | -0.02 | -0.15% | 1,714,400 |
| Sep 28, 2026 | 13.60 | 13.74 | 13.35 | 13.39 | -0.41 | -2.97% | 1,749,800 |
| Sep 25, 2026 | 14.15 | 14.29 | 13.69 | 13.80 | -0.38 | -2.68% | 3,256,000 |
| Sep 24, 2026 | 14.17 | 14.38 | 13.76 | 14.18 | -0.42 | -2.88% | 4,069,000 |
| Sep 23, 2026 | 15.69 | 16.00 | 14.19 | 14.60 | -3.49 | -19.29% | 7,758,700 |
| Sep 22, 2026 | 18.86 | 18.98 | 17.79 | 18.09 | -0.42 | -2.27% | 1,202,200 |
| Sep 21, 2026 | 19.14 | 19.14 | 18.46 | 18.51 | -0.62 | -3.24% | 1,223,600 |
| Sep 18, 2026 | 18.73 | 19.42 | 18.32 | 19.13 | +0.37 | +1.97% | 3,516,300 |
| Sep 17, 2026 | 18.85 | 19.36 | 18.69 | 18.76 | -0.18 | -0.95% | 1,082,100 |
| Sep 16, 2026 | 18.96 | 19.36 | 18.81 | 18.94 | -0.31 | -1.61% | 1,029,700 |
| Sep 15, 2026 | 19.56 | 20.10 | 19.23 | 19.25 | -0.63 | -3.17% | 1,534,200 |
| Sep 14, 2026 | 20.75 | 20.87 | 19.81 | 19.88 | -0.63 | -3.07% | 1,386,600 |
| Sep 11, 2026 | 18.92 | 20.57 | 18.57 | 20.51 | +1.45 | +7.61% | 3,338,800 |
| Sep 10, 2026 | 18.20 | 19.14 | 18.11 | 19.06 | +0.41 | +2.20% | 1,291,300 |
| Sep 9, 2026 | 19.41 | 19.41 | 18.58 | 18.65 | -0.73 | -3.77% | 1,413,500 |
| Sep 8, 2026 | 19.72 | 19.72 | 18.79 | 19.38 | -0.31 | -1.57% | 3,789,000 |
| Sep 4, 2026 | 19.81 | 20.03 | 19.43 | 19.69 | -0.40 | -1.99% | 707,100 |
| Sep 3, 2026 | 20.25 | 20.50 | 19.79 | 20.09 | +0.21 | +1.06% | 1,057,100 |
| Sep 2, 2026 | 19.49 | 20.03 | 19.01 | 19.88 | +0.44 | +2.26% | 1,029,300 |
| Sep 1, 2026 | 20.12 | 20.33 | 19.40 | 19.44 | -0.96 | -4.71% | 990,200 |
| Aug 31, 2026 | 20.01 | 20.44 | 19.81 | 20.40 | +0.18 | +0.89% | 1,281,700 |
| Aug 28, 2026 | 20.31 | 20.61 | 20.14 | 20.22 | -0.13 | -0.64% | 787,100 |
| Aug 27, 2026 | 20.55 | 20.85 | 20.33 | 20.35 | 0.00 | 0.00% | 866,500 |
| Aug 26, 2026 | 19.77 | 20.39 | 19.75 | 20.35 | +0.22 | +1.09% | 577,800 |
| Aug 25, 2026 | 19.80 | 20.29 | 19.67 | 20.13 | -0.18 | -0.89% | 1,291,900 |
| Aug 24, 2026 | 20.92 | 20.92 | 20.16 | 20.31 | -0.07 | -0.34% | 1,818,000 |
| Aug 21, 2026 | 20.21 | 20.50 | 19.95 | 20.38 | +0.47 | +2.36% | 1,388,800 |
| Aug 20, 2026 | 19.99 | 20.17 | 19.66 | 19.91 | -0.11 | -0.55% | 897,800 |
| Aug 19, 2026 | 20.11 | 20.64 | 20.02 | 20.02 | -0.12 | -0.60% | 2,128,300 |
| Aug 18, 2026 | 20.26 | 20.68 | 20.01 | 20.14 | -0.07 | -0.35% | 1,363,400 |
| Aug 17, 2026 | 20.40 | 20.51 | 19.97 | 20.21 | -0.46 | -2.23% | 891,600 |
| Aug 14, 2026 | 20.84 | 21.05 | 20.25 | 20.67 | -0.11 | -0.53% | 893,900 |
65 days, newest first. Daily bars as drawn on the ALKT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.