Alkami Technology Inc. (ALKT)
26.96
0.43 (1.62%)
At close: Apr 02, 2025, 3:59 PM
26.13
-3.10%
Pre-market: Apr 03, 2025, 04:00 AM EDT
Alkami Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.16 | 27.00 | 26.15 | 26.92 | 0.39 | 1.47% | 851,960 |
| Apr 1, 2025 | 26.11 | 26.54 | 25.80 | 26.53 | 0.28 | 1.07% | 721,500 |
| Mar 31, 2025 | 25.96 | 26.55 | 25.45 | 26.25 | -0.16 | -0.61% | 1,458,600 |
| Mar 28, 2025 | 26.79 | 26.84 | 26.17 | 26.41 | -0.46 | -1.71% | 1,208,000 |
| Mar 27, 2025 | 27.24 | 27.48 | 26.77 | 26.87 | -0.61 | -2.22% | 809,818 |
| Mar 26, 2025 | 27.61 | 27.84 | 27.01 | 27.48 | -0.14 | -0.51% | 752,611 |
| Mar 25, 2025 | 27.50 | 27.99 | 27.46 | 27.62 | 0.08 | 0.29% | 1,319,830 |
| Mar 24, 2025 | 27.10 | 27.62 | 26.79 | 27.54 | 0.99 | 3.73% | 1,056,741 |
| Mar 21, 2025 | 26.15 | 26.93 | 26.00 | 26.55 | 0.28 | 1.07% | 3,377,000 |
| Mar 20, 2025 | 25.77 | 26.38 | 25.75 | 26.27 | 0.14 | 0.54% | 935,800 |
| Mar 19, 2025 | 25.59 | 26.65 | 25.54 | 26.13 | 0.65 | 2.55% | 2,188,844 |
| Mar 18, 2025 | 25.49 | 25.74 | 25.21 | 25.48 | -0.23 | -0.89% | 1,036,321 |
| Mar 17, 2025 | 25.21 | 25.89 | 25.21 | 25.71 | 0.45 | 1.78% | 2,350,300 |
| Mar 14, 2025 | 25.69 | 26.00 | 25.20 | 25.26 | 0.01 | 0.04% | 1,859,119 |
| Mar 13, 2025 | 24.89 | 25.32 | 24.50 | 25.25 | 0.97 | 4.00% | 2,537,007 |
| Mar 12, 2025 | 24.41 | 24.48 | 23.41 | 24.28 | 0.52 | 2.19% | 1,886,938 |
| Mar 11, 2025 | 23.76 | 24.22 | 23.08 | 23.76 | -0.11 | -0.46% | 6,613,300 |
| Mar 10, 2025 | 24.71 | 25.70 | 23.76 | 23.87 | -3.43 | -12.56% | 4,717,400 |
| Mar 7, 2025 | 27.71 | 28.15 | 26.51 | 27.30 | -0.67 | -2.40% | 652,257 |
| Mar 6, 2025 | 28.21 | 28.93 | 27.64 | 27.97 | -1.00 | -3.45% | 793,800 |
| Mar 5, 2025 | 28.83 | 29.12 | 28.20 | 28.97 | 0.13 | 0.45% | 511,834 |
| Mar 4, 2025 | 28.90 | 29.38 | 27.99 | 28.84 | -0.73 | -2.47% | 1,129,400 |
| Mar 3, 2025 | 30.79 | 31.07 | 29.52 | 29.57 | -1.27 | -4.12% | 1,817,142 |
| Feb 28, 2025 | 28.07 | 30.88 | 27.44 | 30.84 | 1.88 | 6.49% | 2,477,025 |
| Feb 27, 2025 | 29.69 | 30.08 | 28.89 | 28.96 | -0.54 | -1.83% | 896,700 |
| Feb 26, 2025 | 30.01 | 30.45 | 29.27 | 29.50 | -0.30 | -1.01% | 947,210 |
| Feb 25, 2025 | 30.01 | 30.39 | 29.36 | 29.80 | -0.31 | -1.03% | 708,418 |
| Feb 24, 2025 | 31.23 | 31.23 | 30.05 | 30.11 | -1.03 | -3.31% | 669,900 |
| Feb 21, 2025 | 32.15 | 32.25 | 30.89 | 31.14 | -0.69 | -2.17% | 1,339,028 |
| Feb 20, 2025 | 31.36 | 32.35 | 31.32 | 31.83 | -0.13 | -0.41% | 697,043 |
| Feb 19, 2025 | 33.23 | 33.53 | 31.91 | 31.96 | -1.41 | -4.23% | 725,117 |
| Feb 18, 2025 | 32.82 | 33.74 | 32.77 | 33.37 | 0.47 | 1.43% | 564,900 |
| Feb 14, 2025 | 32.95 | 33.20 | 32.48 | 32.90 | 0.11 | 0.34% | 633,131 |
| Feb 13, 2025 | 33.39 | 33.71 | 32.69 | 32.79 | -0.13 | -0.39% | 790,446 |
| Feb 12, 2025 | 33.14 | 33.67 | 32.52 | 32.92 | -0.82 | -2.43% | 520,472 |
| Feb 11, 2025 | 35.00 | 35.07 | 33.70 | 33.74 | -1.54 | -4.37% | 433,773 |
| Feb 10, 2025 | 35.68 | 36.10 | 35.08 | 35.28 | 0.08 | 0.23% | 440,429 |
| Feb 7, 2025 | 35.96 | 36.35 | 35.18 | 35.20 | -0.73 | -2.03% | 322,900 |
| Feb 6, 2025 | 35.89 | 36.09 | 35.34 | 35.93 | 0.40 | 1.13% | 356,722 |
| Feb 5, 2025 | 35.90 | 36.31 | 35.34 | 35.53 | 0.00 | 0.00% | 613,800 |
| Feb 4, 2025 | 35.11 | 35.77 | 34.65 | 35.53 | 0.49 | 1.40% | 580,359 |
| Feb 3, 2025 | 33.72 | 35.38 | 33.64 | 35.04 | 0.25 | 0.72% | 744,200 |
| Jan 31, 2025 | 36.51 | 36.85 | 34.76 | 34.79 | -1.28 | -3.55% | 485,502 |
| Jan 30, 2025 | 36.58 | 36.96 | 35.94 | 36.07 | -0.19 | -0.52% | 621,501 |
| Jan 29, 2025 | 35.87 | 36.67 | 35.28 | 36.26 | 0.32 | 0.89% | 683,995 |
| Jan 28, 2025 | 35.25 | 36.10 | 34.69 | 35.94 | 0.65 | 1.84% | 311,901 |
| Jan 27, 2025 | 34.37 | 35.82 | 34.00 | 35.29 | 0.10 | 0.28% | 384,710 |
| Jan 24, 2025 | 35.55 | 35.57 | 35.01 | 35.19 | -0.39 | -1.10% | 290,941 |
| Jan 23, 2025 | 35.18 | 35.65 | 34.92 | 35.58 | 0.28 | 0.79% | 434,000 |
| Jan 22, 2025 | 35.88 | 36.19 | 33.95 | 35.30 | -0.46 | -1.29% | 688,200 |