5 DAY PERFORMANCE
+31.50%
1 MONTH PERFORMANCE
+9.05%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
+21.20%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
+51.73%
Alkami Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.41 | $23.72 (-2.83%) | $24.26 | $23.47 | 528,476 | |
| 03/11/2025 | $23.76 | $23.76 (0%) | $24.22 | $23.08 | 6.57 M | $2.40 B |
| 03/10/2025 | $24.71 | $23.87 (-3.4%) | $25.70 | $23.76 | 4.72 M | $2.41 B |
| 03/07/2025 | $27.71 | $27.30 (-1.48%) | $28.15 | $26.51 | 652,257 | $2.76 B |
| 03/06/2025 | $28.21 | $27.97 (-0.85%) | $28.93 | $27.64 | 793,800 | $2.83 B |
| 03/05/2025 | $28.83 | $28.97 (0.49%) | $29.12 | $28.20 | 511,834 | $2.93 B |
| 03/04/2025 | $28.90 | $28.84 (-0.21%) | $29.38 | $27.99 | 1.13 M | $2.91 B |
| 03/03/2025 | $30.79 | $29.57 (-3.96%) | $31.07 | $29.52 | 1.82 M | $2.99 B |
| 02/28/2025 | $28.07 | $30.84 (9.87%) | $30.88 | $27.44 | 2.48 M | $3.05 B |
| 02/27/2025 | $29.69 | $28.96 (-2.46%) | $30.08 | $28.89 | 896,700 | $2.86 B |
| 02/26/2025 | $30.01 | $29.50 (-1.7%) | $30.45 | $29.27 | 947,210 | $2.92 B |
| 02/25/2025 | $30.01 | $29.80 (-0.7%) | $30.39 | $29.36 | 708,418 | $2.95 B |
| 02/24/2025 | $31.23 | $30.11 (-3.59%) | $31.23 | $30.05 | 669,900 | $2.98 B |
| 02/21/2025 | $32.15 | $31.14 (-3.14%) | $32.25 | $30.89 | 1.34 M | $3.10 B |
| 02/20/2025 | $31.36 | $31.83 (1.5%) | $32.35 | $31.32 | 697,043 | $3.17 B |
| 02/19/2025 | $33.23 | $31.96 (-3.82%) | $33.53 | $31.91 | 725,117 | $3.18 B |
| 02/18/2025 | $32.82 | $33.37 (1.68%) | $33.74 | $32.77 | 564,900 | $3.32 B |
| 02/14/2025 | $32.95 | $32.90 (-0.15%) | $33.20 | $32.48 | 633,131 | $3.27 B |
| 02/13/2025 | $33.39 | $32.79 (-1.8%) | $33.71 | $32.69 | 790,446 | $3.26 B |
| 02/12/2025 | $33.14 | $32.92 (-0.66%) | $33.67 | $32.52 | 520,472 | $3.27 B |
| 02/11/2025 | $35.00 | $33.74 (-3.6%) | $35.07 | $33.70 | 433,773 | $3.35 B |
| 02/10/2025 | $35.68 | $35.28 (-1.12%) | $36.10 | $35.08 | 440,429 | $3.51 B |
| 02/07/2025 | $35.96 | $35.20 (-2.11%) | $36.35 | $35.18 | 322,900 | $3.50 B |
| 02/06/2025 | $35.89 | $35.93 (0.11%) | $36.09 | $35.34 | 356,722 | $3.57 B |
| 02/05/2025 | $35.90 | $35.53 (-1.03%) | $36.31 | $35.34 | 613,800 | $3.53 B |
| 02/04/2025 | $35.11 | $35.53 (1.2%) | $35.77 | $34.65 | 580,359 | $3.53 B |
| 02/03/2025 | $33.72 | $35.04 (3.91%) | $35.38 | $33.64 | 744,200 | $3.48 B |
| 01/31/2025 | $36.51 | $34.79 (-4.71%) | $36.85 | $34.76 | 485,502 | $3.46 B |
| 01/30/2025 | $36.58 | $36.07 (-1.39%) | $36.96 | $35.94 | 621,501 | $3.59 B |
| 01/29/2025 | $35.87 | $36.26 (1.09%) | $36.67 | $35.28 | 683,995 | $3.61 B |
| 01/28/2025 | $35.25 | $35.94 (1.96%) | $36.10 | $34.69 | 311,901 | $3.57 B |
| 01/27/2025 | $34.37 | $35.29 (2.68%) | $35.82 | $34.00 | 384,710 | $3.51 B |
| 01/24/2025 | $35.55 | $35.19 (-1.01%) | $35.57 | $35.01 | 290,941 | $3.50 B |
| 01/23/2025 | $35.18 | $35.58 (1.14%) | $35.65 | $34.92 | 434,000 | $3.54 B |
| 01/22/2025 | $35.88 | $35.30 (-1.62%) | $36.19 | $33.95 | 688,200 | $3.51 B |
| 01/21/2025 | $35.87 | $35.76 (-0.31%) | $36.23 | $35.56 | 252,400 | $3.56 B |
| 01/17/2025 | $36.00 | $35.52 (-1.33%) | $36.07 | $35.25 | 544,315 | $3.53 B |
| 01/16/2025 | $35.10 | $35.22 (0.34%) | $35.70 | $34.82 | 413,800 | $3.50 B |
| 01/15/2025 | $35.52 | $34.74 (-2.2%) | $35.88 | $34.45 | 633,900 | $3.45 B |
| 01/14/2025 | $33.53 | $34.69 (3.46%) | $34.92 | $33.51 | 562,742 | $3.45 B |
| 01/13/2025 | $32.98 | $33.52 (1.64%) | $33.93 | $32.98 | 764,309 | $3.33 B |
| 01/10/2025 | $35.17 | $34.15 (-2.9%) | $36.25 | $34.11 | 736,733 | $3.40 B |
| 01/08/2025 | $35.02 | $35.92 (2.57%) | $36.29 | $34.73 | 809,100 | $3.57 B |
| 01/07/2025 | $35.93 | $35.37 (-1.56%) | $36.18 | $34.71 | 646,000 | $3.52 B |
| 01/06/2025 | $37.76 | $35.90 (-4.93%) | $37.92 | $35.79 | 536,761 | $3.57 B |
| 01/03/2025 | $37.23 | $37.53 (0.81%) | $37.70 | $37.01 | 280,606 | $3.73 B |
| 01/02/2025 | $37.04 | $36.90 (-0.38%) | $37.72 | $36.29 | 343,942 | $3.67 B |
| 12/31/2024 | $36.42 | $36.68 (0.71%) | $37.02 | $36.12 | 443,530 | $3.65 B |
| 12/30/2024 | $37.75 | $36.25 (-3.97%) | $38.09 | $36.11 | 835,264 | $3.60 B |
| 12/27/2024 | $39.94 | $38.53 (-3.53%) | $40.39 | $38.48 | 629,153 | $3.83 B |
| 12/26/2024 | $39.38 | $39.90 (1.32%) | $40.06 | $39.12 | 246,446 | $3.97 B |
| 12/24/2024 | $39.17 | $39.63 (1.17%) | $39.90 | $38.85 | 235,123 | $3.94 B |
| 12/23/2024 | $39.16 | $38.93 (-0.59%) | $39.31 | $38.31 | 304,500 | $3.87 B |
| 12/20/2024 | $37.75 | $39.12 (3.63%) | $39.40 | $37.35 | 1.49 M | $3.89 B |
| 12/19/2024 | $38.11 | $38.67 (1.47%) | $39.44 | $38.11 | 719,204 | $3.85 B |
| 12/18/2024 | $39.46 | $37.94 (-3.85%) | $39.99 | $37.35 | 956,100 | $3.77 B |
| 12/17/2024 | $39.42 | $39.10 (-0.81%) | $39.57 | $38.42 | 560,600 | $3.89 B |
| 12/16/2024 | $39.37 | $39.71 (0.86%) | $40.21 | $39.16 | 753,100 | $3.95 B |
| 12/13/2024 | $40.21 | $39.61 (-1.49%) | $40.62 | $39.41 | 488,700 | $3.94 B |
| 12/12/2024 | $39.40 | $39.92 (1.32%) | $40.41 | $39.16 | 959,500 | $3.97 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.
