5 DAY PERFORMANCE
+16.28%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+14.75%
6 MONTH PERFORMANCE
-24.37%
YEAR-TO-DATE PERFORMANCE
-24.14%
1 YEAR PERFORMANCE
-41.12%
Alkami Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $16.08 | $16.42 (2.11%) | $16.59 | $16.01 | 4.91 M | $1.75 B |
| 06/25/2026 | $15.92 | $15.84 (-0.5%) | $16.55 | $15.75 | 2.13 M | $1.69 B |
| 06/24/2026 | $15.00 | $15.95 (6.33%) | $15.97 | $14.98 | 2.50 M | $1.70 B |
| 06/23/2026 | $14.78 | $15.05 (1.83%) | $15.09 | $14.55 | 1.71 M | $1.60 B |
| 06/22/2026 | $14.37 | $14.59 (1.53%) | $14.62 | $13.98 | 3.59 M | $1.55 B |
| 06/18/2026 | $15.14 | $14.68 (-3.04%) | $15.21 | $14.58 | 2.07 M | $1.56 B |
| 06/17/2026 | $15.54 | $15.09 (-2.9%) | $15.91 | $14.93 | 2.30 M | $1.61 B |
| 06/16/2026 | $15.33 | $15.55 (1.44%) | $15.84 | $15.12 | 910.32 K | $1.65 B |
| 06/15/2026 | $15.42 | $15.31 (-0.71%) | $15.67 | $15.18 | 856.70 K | $1.63 B |
| 06/12/2026 | $14.84 | $15.19 (2.36%) | $15.35 | $14.51 | 1.30 M | $1.62 B |
| 06/11/2026 | $14.87 | $14.91 (0.27%) | $15.08 | $14.61 | 1.31 M | $1.59 B |
| 06/10/2026 | $14.98 | $15.01 (0.2%) | $15.58 | $14.77 | 2.21 M | $1.60 B |
| 06/09/2026 | $15.50 | $15.31 (-1.23%) | $15.77 | $15.21 | 2.04 M | $1.63 B |
| 06/08/2026 | $15.97 | $15.85 (-0.75%) | $16.09 | $15.49 | 1.70 M | $1.69 B |
| 06/05/2026 | $16.21 | $15.89 (-1.97%) | $16.49 | $15.60 | 1.32 M | $1.69 B |
| 06/04/2026 | $17.06 | $16.18 (-5.16%) | $17.30 | $16.17 | 1.43 M | $1.72 B |
| 06/03/2026 | $17.44 | $16.62 (-4.7%) | $17.74 | $16.31 | 2.31 M | $1.77 B |
| 06/02/2026 | $18.53 | $17.79 (-3.99%) | $18.72 | $17.60 | 1.77 M | $1.89 B |
| 06/01/2026 | $18.43 | $18.95 (2.82%) | $19.25 | $18.08 | 2.11 M | $2.02 B |
| 05/29/2026 | $17.72 | $18.17 (2.54%) | $18.26 | $17.58 | 1.81 M | $1.93 B |
| 05/28/2026 | $16.85 | $17.59 (4.39%) | $18.55 | $16.75 | 1.43 M | $1.87 B |
| 05/27/2026 | $16.66 | $16.80 (0.84%) | $17.05 | $16.66 | 974.65 K | $1.79 B |
| 05/26/2026 | $16.69 | $16.80 (0.66%) | $17.32 | $16.63 | 958.90 K | $1.79 B |
| 05/22/2026 | $16.87 | $16.80 (-0.41%) | $17.31 | $16.60 | 852.63 K | $1.79 B |
| 05/21/2026 | $16.76 | $16.87 (0.66%) | $16.90 | $16.25 | 907.84 K | $1.79 B |
| 05/20/2026 | $16.70 | $16.84 (0.84%) | $16.88 | $16.13 | 707.33 K | $1.79 B |
| 05/19/2026 | $17.00 | $16.76 (-1.41%) | $17.36 | $16.56 | 1.56 M | $1.78 B |
| 05/18/2026 | $16.53 | $16.99 (2.78%) | $17.36 | $16.50 | 1.70 M | $1.81 B |
| 05/15/2026 | $16.90 | $16.61 (-1.72%) | $17.22 | $16.60 | 1.19 M | $1.77 B |
| 05/14/2026 | $16.57 | $16.62 (0.3%) | $16.77 | $16.10 | 2.82 M | $1.77 B |
| 05/13/2026 | $16.70 | $16.57 (-0.78%) | $16.79 | $16.19 | 2.55 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 | $1.73 B |
| 04/23/2026 | $17.19 | $15.94 (-7.27%) | $17.33 | $15.57 | 1.64 M | $1.70 B |
| 04/22/2026 | $17.81 | $17.50 (-1.74%) | $18.05 | $17.45 | 860.33 K | $1.86 B |
| 04/21/2026 | $17.75 | $17.55 (-1.13%) | $18.23 | $17.51 | 1.24 M | $1.87 B |
| 04/20/2026 | $17.70 | $17.75 (0.28%) | $18.09 | $17.69 | 1.16 M | $1.89 B |
| 04/17/2026 | $17.82 | $17.83 (0.06%) | $18.17 | $17.54 | 1.88 M | $1.90 B |
| 04/16/2026 | $17.09 | $17.40 (1.81%) | $17.69 | $17.09 | 1.69 M | $1.85 B |
| 04/15/2026 | $16.46 | $16.84 (2.31%) | $16.97 | $16.37 | 1.65 M | $1.79 B |
| 04/14/2026 | $16.44 | $16.24 (-1.22%) | $16.99 | $16.11 | 753.10 K | $1.73 B |
| 04/13/2026 | $16.13 | $16.35 (1.36%) | $16.67 | $15.95 | 1.27 M | $1.74 B |
| 04/10/2026 | $15.56 | $16.13 (3.66%) | $16.18 | $15.40 | 1.32 M | $1.72 B |
| 04/09/2026 | $16.25 | $15.67 (-3.57%) | $16.30 | $15.33 | 2.13 M | $1.67 B |
| 04/08/2026 | $17.50 | $16.47 (-5.89%) | $17.63 | $16.31 | 1.46 M | $1.75 B |
| 04/07/2026 | $16.65 | $16.89 (1.44%) | $17.13 | $16.46 | 1.30 M | $1.80 B |
| 04/06/2026 | $16.47 | $16.78 (1.88%) | $16.87 | $16.34 | 803.70 K | $1.79 B |
| 04/02/2026 | $15.76 | $16.56 (5.08%) | $16.67 | $15.44 | 1.24 M | $1.76 B |
| 04/01/2026 | $16.00 | $16.01 (0.06%) | $16.29 | $15.46 | 1.52 M | $1.70 B |
| 03/31/2026 | $15.47 | $15.67 (1.29%) | $16.03 | $15.45 | 1.53 M | $1.67 B |
| 03/30/2026 | $15.28 | $15.60 (2.09%) | $15.84 | $15.14 | 1.06 M | $1.66 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.
