Alkami Technology Inc. (ALKT)
NASDAQ: ALKT
· Real-Time Price · USD
24.59
0.47 (1.95%)
At close: Oct 03, 2025, 3:59 PM
24.30
-1.18%
After-hours: Oct 03, 2025, 05:11 PM EDT
ALKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.24 | 24.82 | 24.01 | 24.59 | 24.59 | 1.95% | 619,512 |
| Oct 2, 2025 | 24.09 | 24.36 | 23.79 | 24.12 | 24.12 | 0.58% | 577,100 |
| Oct 1, 2025 | 24.68 | 24.91 | 23.51 | 23.98 | 23.98 | -3.46% | 1,127,659 |
| Sep 30, 2025 | 25.06 | 25.14 | 24.56 | 24.84 | 24.84 | -1.08% | 1,266,900 |
| Sep 29, 2025 | 25.96 | 25.96 | 24.86 | 25.11 | 25.11 | -2.22% | 955,100 |
| Sep 26, 2025 | 25.32 | 25.75 | 25.21 | 25.68 | 25.68 | 1.42% | 745,627 |
| 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 |
Page 1 of 57