5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
+7.03%
3 MONTH PERFORMANCE
+7.56%
6 MONTH PERFORMANCE
-12.81%
YEAR-TO-DATE PERFORMANCE
-24.14%
1 YEAR PERFORMANCE
-43.89%
Alkami Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.70 | $16.57 (-0.78%) | $16.75 | $16.20 | 1.15 M | $1.76 B |
| 05/12/2026 | $17.08 | $16.79 (-1.7%) | $17.40 | $16.67 | 2.53 M | $1.79 B |
| 05/11/2026 | $18.10 | $17.22 (-4.86%) | $18.10 | $16.97 | 1.23 M | $1.83 B |
| 05/08/2026 | $17.27 | $17.97 (4.05%) | $18.16 | $17.07 | 1.50 M | $1.91 B |
| 05/07/2026 | $17.76 | $17.43 (-1.86%) | $18.13 | $17.16 | 2.58 M | $1.85 B |
| 05/06/2026 | $16.65 | $16.75 (0.6%) | $17.03 | $16.15 | 2.37 M | $1.78 B |
| 05/05/2026 | $17.14 | $16.85 (-1.69%) | $17.24 | $16.61 | 2.08 M | $1.79 B |
| 05/04/2026 | $16.17 | $17.17 (6.18%) | $17.32 | $16.08 | 2.21 M | $1.83 B |
| 05/01/2026 | $16.11 | $16.16 (0.31%) | $16.52 | $15.63 | 1.83 M | $1.72 B |
| 04/30/2026 | $15.35 | $15.78 (2.8%) | $16.20 | $15.07 | 3.16 M | $1.68 B |
| 04/29/2026 | $16.16 | $16.42 (1.61%) | $16.63 | $15.95 | 2.23 M | $1.75 B |
| 04/28/2026 | $15.95 | $16.27 (2.01%) | $16.33 | $15.84 | 1.90 M | $1.73 B |
| 04/27/2026 | $16.23 | $15.78 (-2.77%) | $16.51 | $15.64 | 1.60 M | $1.68 B |
| 04/24/2026 | $15.96 | $16.23 (1.69%) | $16.28 | $15.77 | 1.24 M | $1.69 B |
| 04/23/2026 | $17.19 | $15.94 (-7.27%) | $17.33 | $15.57 | 1.64 M | $1.66 B |
| 04/22/2026 | $17.81 | $17.50 (-1.74%) | $18.05 | $17.45 | 860.33 K | $1.82 B |
| 04/21/2026 | $17.75 | $17.55 (-1.13%) | $18.23 | $17.51 | 1.24 M | $1.82 B |
| 04/20/2026 | $17.70 | $17.75 (0.28%) | $18.09 | $17.69 | 1.16 M | $1.84 B |
| 04/17/2026 | $17.82 | $17.83 (0.06%) | $18.17 | $17.54 | 1.88 M | $1.85 B |
| 04/16/2026 | $17.09 | $17.40 (1.81%) | $17.69 | $17.09 | 1.69 M | $1.81 B |
| 04/15/2026 | $16.46 | $16.84 (2.31%) | $16.97 | $16.37 | 1.65 M | $1.75 B |
| 04/14/2026 | $16.44 | $16.24 (-1.22%) | $16.99 | $16.11 | 753.10 K | $1.69 B |
| 04/13/2026 | $16.13 | $16.35 (1.36%) | $16.67 | $15.95 | 1.27 M | $1.70 B |
| 04/10/2026 | $15.56 | $16.13 (3.66%) | $16.18 | $15.40 | 1.32 M | $1.68 B |
| 04/09/2026 | $16.25 | $15.67 (-3.57%) | $16.30 | $15.33 | 2.13 M | $1.63 B |
| 04/08/2026 | $17.50 | $16.47 (-5.89%) | $17.63 | $16.31 | 1.46 M | $1.71 B |
| 04/07/2026 | $16.65 | $16.89 (1.44%) | $17.13 | $16.46 | 1.30 M | $1.75 B |
| 04/06/2026 | $16.47 | $16.78 (1.88%) | $16.87 | $16.34 | 803.70 K | $1.74 B |
| 04/02/2026 | $15.76 | $16.56 (5.08%) | $16.67 | $15.44 | 1.24 M | $1.72 B |
| 04/01/2026 | $16.00 | $16.01 (0.06%) | $16.29 | $15.46 | 1.52 M | $1.66 B |
| 03/31/2026 | $15.47 | $15.67 (1.29%) | $16.03 | $15.45 | 1.53 M | $1.63 B |
| 03/30/2026 | $15.28 | $15.60 (2.09%) | $15.84 | $15.14 | 1.06 M | $1.62 B |
| 03/27/2026 | $15.98 | $15.25 (-4.57%) | $16.11 | $15.08 | 1.44 M | $1.58 B |
| 03/26/2026 | $15.70 | $16.20 (3.18%) | $16.41 | $15.64 | 1.15 M | $1.68 B |
| 03/25/2026 | $16.16 | $15.87 (-1.79%) | $16.49 | $15.55 | 1.47 M | $1.65 B |
| 03/24/2026 | $16.56 | $15.92 (-3.86%) | $16.67 | $15.90 | 1.41 M | $1.65 B |
| 03/23/2026 | $17.04 | $16.96 (-0.47%) | $17.12 | $16.46 | 1.32 M | $1.76 B |
| 03/20/2026 | $16.76 | $16.82 (0.36%) | $17.12 | $16.50 | 1.24 M | $1.75 B |
| 03/19/2026 | $17.51 | $16.93 (-3.31%) | $17.98 | $16.66 | 1.46 M | $1.76 B |
| 03/18/2026 | $17.55 | $17.41 (-0.8%) | $17.73 | $17.26 | 1.04 M | $1.81 B |
| 03/17/2026 | $17.73 | $17.72 (-0.06%) | $18.48 | $17.70 | 999.64 K | $1.84 B |
| 03/16/2026 | $18.40 | $17.61 (-4.29%) | $18.40 | $17.56 | 1.35 M | $1.83 B |
| 03/13/2026 | $18.33 | $18.00 (-1.8%) | $18.57 | $17.77 | 1.29 M | $1.87 B |
| 03/12/2026 | $19.21 | $18.07 (-5.93%) | $19.21 | $18.00 | 3.28 M | $1.88 B |
| 03/11/2026 | $17.70 | $18.57 (4.92%) | $18.62 | $17.70 | 3.62 M | $1.93 B |
| 03/10/2026 | $17.31 | $17.96 (3.76%) | $18.00 | $16.86 | 3.85 M | $1.87 B |
| 03/09/2026 | $16.64 | $17.50 (5.17%) | $17.63 | $16.29 | 2.59 M | $1.82 B |
| 03/06/2026 | $16.30 | $17.06 (4.66%) | $17.20 | $16.04 | 2.16 M | $1.77 B |
| 03/05/2026 | $16.48 | $16.50 (0.12%) | $17.21 | $16.39 | 2.94 M | $1.71 B |
| 03/04/2026 | $16.85 | $16.49 (-2.14%) | $17.04 | $16.47 | 2.09 M | $1.71 B |
| 03/03/2026 | $16.68 | $16.94 (1.56%) | $17.53 | $16.46 | 1.97 M | $1.76 B |
| 03/02/2026 | $16.16 | $17.09 (5.75%) | $17.25 | $15.99 | 2.72 M | $1.78 B |
| 02/27/2026 | $14.91 | $16.55 (11%) | $16.90 | $14.91 | 3.47 M | $1.72 B |
| 02/26/2026 | $15.93 | $15.63 (-1.88%) | $16.08 | $14.11 | 8.34 M | $1.62 B |
| 02/25/2026 | $15.78 | $16.37 (3.74%) | $16.63 | $15.27 | 2.28 M | $1.70 B |
| 02/24/2026 | $15.75 | $15.60 (-0.95%) | $15.96 | $15.09 | 2.74 M | $1.62 B |
| 02/23/2026 | $16.62 | $15.48 (-6.86%) | $16.62 | $15.30 | 2.47 M | $1.61 B |
| 02/20/2026 | $16.66 | $17.03 (2.22%) | $17.59 | $16.50 | 1.72 M | $1.78 B |
| 02/19/2026 | $16.64 | $16.67 (0.18%) | $16.90 | $16.38 | 1.18 M | $1.74 B |
| 02/18/2026 | $16.29 | $16.80 (3.13%) | $16.86 | $15.97 | 2.07 M | $1.75 B |
| 02/17/2026 | $16.31 | $16.28 (-0.18%) | $16.88 | $15.73 | 3.45 M | $1.70 B |
| 02/13/2026 | $16.05 | $16.27 (1.37%) | $16.66 | $16.04 | 2.10 M | $1.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
