Alkami Technology Inc. (ALKT)
NASDAQ: ALKT
· Real-Time Price · USD
25.68
0.36 (1.42%)
At close: Sep 26, 2025, 3:59 PM
26.00
1.25%
After-hours: Sep 26, 2025, 06:55 PM EDT
ALKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.32 | 25.75 | 25.21 | 25.68 | 25.68 | 1.42% | 745,590 |
| Sep 25, 2025 | 24.86 | 25.49 | 24.84 | 25.32 | 25.32 | 0.12% | 1,059,052 |
| Sep 24, 2025 | 25.64 | 26.42 | 25.26 | 25.29 | 25.29 | -1.33% | 1,408,712 |
| Sep 23, 2025 | 25.75 | 25.99 | 25.34 | 25.63 | 25.63 | 0.95% | 1,877,600 |
| Sep 22, 2025 | 25.11 | 25.59 | 24.65 | 25.39 | 25.39 | 0.40% | 1,088,097 |
| Sep 19, 2025 | 26.83 | 26.89 | 25.14 | 25.29 | 25.29 | -4.67% | 2,437,039 |
| Sep 18, 2025 | 26.34 | 26.64 | 26.21 | 26.53 | 26.53 | 2.51% | 1,116,201 |
| Sep 17, 2025 | 25.80 | 26.78 | 25.74 | 25.88 | 25.88 | 0.74% | 879,930 |
| Sep 16, 2025 | 25.14 | 25.97 | 24.88 | 25.69 | 25.69 | 1.82% | 1,068,949 |
| Sep 15, 2025 | 25.49 | 25.84 | 25.02 | 25.23 | 25.23 | -0.24% | 1,484,120 |
| Sep 12, 2025 | 25.29 | 25.39 | 25.09 | 25.29 | 25.29 | -0.04% | 746,939 |
| Sep 11, 2025 | 25.30 | 25.53 | 24.97 | 25.30 | 25.30 | 0.44% | 692,407 |
| Sep 10, 2025 | 25.56 | 25.95 | 24.85 | 25.19 | 25.19 | -1.45% | 1,693,700 |
| Sep 9, 2025 | 25.83 | 25.98 | 25.41 | 25.56 | 25.56 | -1.05% | 925,000 |
| Sep 8, 2025 | 25.29 | 26.07 | 25.12 | 25.83 | 25.83 | 2.38% | 955,937 |
| Sep 5, 2025 | 25.19 | 25.90 | 25.03 | 25.23 | 25.23 | 0.84% | 1,159,300 |
| Sep 4, 2025 | 24.74 | 25.13 | 24.40 | 25.02 | 25.02 | 0.89% | 2,085,655 |
| Sep 3, 2025 | 24.34 | 24.97 | 24.25 | 24.80 | 24.80 | 0.98% | 904,893 |
| Sep 2, 2025 | 24.97 | 25.30 | 24.52 | 24.56 | 24.56 | -4.06% | 1,420,100 |
| Aug 29, 2025 | 25.56 | 25.79 | 25.24 | 25.60 | 25.60 | -0.35% | 870,132 |