Alkami Technology (ALKT)
NASDAQ:ALKT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
17.50
17.63
16.31
16.47
16.47
-2.49%
1,455,951
0.75
Apr 07, 2026
16.65
17.13
16.46
16.89
16.89
+0.66%
1,295,433
0.66
Apr 06, 2026
16.47
16.87
16.34
16.78
16.78
+1.33%
803,684
0.41
Apr 03, 2026
15.76
16.67
15.44
16.56
16.56
0.00%
0
0.00
Apr 02, 2026
15.76
16.67
15.44
16.56
16.56
+3.44%
1,237,440
0.63
Apr 01, 2026
16.00
16.29
15.46
16.01
16.01
+2.17%
1,517,318
0.77
Mar 31, 2026
15.47
16.03
15.45
15.67
15.67
+0.45%
1,533,649
0.78
Mar 30, 2026
15.28
15.84
15.14
15.60
15.60
+2.30%
1,063,211
0.54
Mar 27, 2026
15.98
16.11
15.08
15.25
15.25
-5.86%
1,436,195
0.74
Mar 26, 2026
15.70
16.41
15.64
16.20
16.20
+2.08%
1,151,745
0.59
Mar 25, 2026
16.16
16.49
15.55
15.87
15.87
-0.31%
1,471,675
0.77
Mar 24, 2026
16.56
16.67
15.90
15.92
15.92
-6.13%
1,412,338
0.74
Mar 23, 2026
17.04
17.12
16.46
16.96
16.96
+0.83%
1,324,770
0.70
Mar 20, 2026
16.76
17.12
16.50
16.82
16.82
-0.65%
1,242,254
0.65
Mar 19, 2026
17.51
17.98
16.66
16.93
16.93
-2.76%
1,452,092
0.77
Mar 18, 2026
17.55
17.73
17.26
17.41
17.41
-1.75%
1,034,538
0.55
Mar 17, 2026
17.73
18.48
17.70
17.72
17.72
+0.62%
999,636
0.53
Mar 16, 2026
18.40
18.40
17.56
17.61
17.61
-2.17%
1,351,490
0.71
Mar 13, 2026
18.33
18.57
17.77
18.00
18.00
-0.39%
1,283,633
0.68
Mar 12, 2026
19.21
19.21
18.00
18.07
18.07
-2.69%
3,281,790
1.77
Mar 11, 2026
17.70
18.62
17.70
18.57
18.57
+3.40%
3,594,090
1.97
Mar 10, 2026
17.31
18.00
16.86
17.96
17.96
+2.63%
3,854,640
2.15
Mar 09, 2026
16.64
17.63
16.29
17.50
17.50
+2.58%
2,591,919
1.46
Mar 06, 2026
16.30
17.20
16.04
17.06
17.06
+3.39%
2,159,007
1.23
Mar 05, 2026
16.48
17.21
16.39
16.50
16.50
+0.06%
2,942,844
1.70
Mar 04, 2026
16.85
17.04
16.47
16.49
16.49
-2.66%
2,092,407
1.21
Mar 03, 2026
16.68
17.53
16.46
16.94
16.94
-0.88%
1,972,639
1.14
Mar 02, 2026
16.16
17.25
15.99
17.09
17.09
+3.29%
2,720,367
1.59
Feb 27, 2026
14.91
16.90
14.91
16.55
16.55
+5.85%
3,474,866
2.09
Feb 26, 2026
15.93
16.08
14.11
15.63
15.63
-4.52%
8,335,025
5.37
Feb 25, 2026
15.78
16.63
15.27
16.37
16.37
+4.94%
2,282,309
1.48
Feb 24, 2026
15.75
15.96
15.09
15.60
15.60
+0.78%
2,741,276
1.81
Feb 23, 2026
16.62
16.62
15.30
15.48
15.48
-9.10%
2,472,626
1.65
Feb 20, 2026
16.66
17.59
16.50
17.03
17.03
+2.16%
1,724,105
1.16
Feb 19, 2026
16.64
16.90
16.38
16.67
16.67
-0.77%
1,177,846
0.79
Feb 18, 2026
16.29
16.86
15.97
16.80
16.80
+3.19%
2,067,729
1.40
Feb 17, 2026
16.31
16.88
15.73
16.28
16.28
+0.06%
3,448,624
2.38
Feb 16, 2026
16.05
16.66
16.04
16.27
16.27
0.00%
0
0.00
Feb 13, 2026
16.05
16.66
16.04
16.27
16.27
+1.94%
2,104,607
1.41
Feb 12, 2026
16.81
17.00
15.88
15.96
15.96
-5.34%
2,091,667
1.41
Feb 11, 2026
17.15
17.15
16.41
16.86
16.86
-1.81%
1,836,878
1.24
Feb 10, 2026
17.35
17.71
16.92
17.34
17.34
+0.99%
1,503,729
1.01
Feb 09, 2026
17.42
17.42
16.65
17.17
17.17
-1.49%
1,693,826
1.13
Feb 06, 2026
17.01
17.56
16.23
17.43
17.43
+3.50%
2,827,847
1.92
Feb 05, 2026
17.74
17.97
16.57
16.84
16.84
-5.55%
1,753,118
1.19
Feb 04, 2026
17.41
17.89
16.63
17.83
17.83
+1.74%
2,981,307
2.06
Feb 03, 2026
19.61
19.82
17.23
17.53
17.53
-12.29%
3,733,399
2.59
Feb 02, 2026
21.03
21.43
19.83
19.98
19.98
-5.71%
1,931,763
1.27
Jan 30, 2026
21.40
21.65
20.79
21.19
21.19
0.00%
1,141,154
0.75
Jan 29, 2026
22.16
22.27
20.75
21.19
21.19
-5.44%
3,291,196
2.22
Rows: