Alkami Technology Inc. (ALKT)
NASDAQ: ALKT
· Real-Time Price · USD
22.45
-0.63 (-2.73%)
At close: Aug 18, 2025, 3:59 PM
22.54
0.38%
After-hours: Aug 18, 2025, 07:49 PM EDT
ALKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.05 | 23.32 | 22.43 | 22.47 | 22.47 | -2.64% | 1,251,549 |
| Aug 15, 2025 | 23.10 | 23.47 | 22.72 | 23.08 | 23.08 | 1.90% | 2,191,428 |
| Aug 14, 2025 | 23.06 | 23.06 | 21.95 | 22.65 | 22.65 | 0.27% | 1,520,745 |
| Aug 13, 2025 | 22.01 | 22.71 | 21.82 | 22.59 | 22.59 | 3.91% | 2,574,198 |
| Aug 12, 2025 | 20.89 | 21.77 | 20.52 | 21.74 | 21.74 | 5.23% | 2,100,100 |
| Aug 11, 2025 | 20.07 | 20.94 | 20.02 | 20.66 | 20.66 | 2.68% | 2,338,641 |
| Aug 8, 2025 | 21.35 | 21.35 | 19.94 | 20.12 | 20.12 | -3.64% | 1,434,952 |
| Aug 7, 2025 | 21.64 | 21.90 | 20.53 | 20.88 | 20.88 | -2.43% | 1,665,600 |
| Aug 6, 2025 | 21.56 | 21.76 | 21.12 | 21.40 | 21.40 | -0.74% | 1,404,500 |
| Aug 5, 2025 | 22.43 | 22.65 | 21.51 | 21.56 | 21.56 | -3.32% | 1,513,883 |
| Aug 4, 2025 | 20.95 | 22.35 | 20.71 | 22.30 | 22.30 | 8.83% | 3,627,910 |
| Aug 1, 2025 | 21.92 | 21.97 | 20.42 | 20.49 | 20.49 | -8.08% | 3,523,900 |
| Jul 31, 2025 | 25.01 | 25.50 | 22.10 | 22.29 | 22.29 | -14.79% | 3,927,800 |
| Jul 30, 2025 | 26.71 | 26.97 | 25.96 | 26.16 | 26.16 | -1.73% | 1,129,837 |
| Jul 29, 2025 | 28.49 | 28.53 | 26.61 | 26.62 | 26.62 | -5.54% | 1,003,285 |
| Jul 28, 2025 | 27.52 | 28.21 | 27.32 | 28.18 | 28.18 | 3.37% | 672,300 |
| Jul 25, 2025 | 27.42 | 27.55 | 27.11 | 27.26 | 27.26 | -0.58% | 763,444 |
| Jul 24, 2025 | 28.00 | 28.34 | 27.33 | 27.42 | 27.42 | -2.39% | 879,800 |
| Jul 23, 2025 | 28.29 | 28.50 | 27.76 | 28.09 | 28.09 | -0.04% | 1,433,559 |
| Jul 22, 2025 | 28.36 | 28.37 | 27.62 | 28.10 | 28.10 | -0.43% | 588,946 |