5 DAY PERFORMANCE
+25.99%
1 MONTH PERFORMANCE
-6.17%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
+11.68%
YEAR-TO-DATE PERFORMANCE
-24.14%
1 YEAR PERFORMANCE
-25.72%
Alkami Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $14.33 | $14.28 (-0.37%) | $14.42 | $14.26 | 220.46 K | |
| 10/08/2026 | $14.07 | $14.33 (1.85%) | $14.52 | $14.05 | 2.14 M | $1.53 B |
| 10/07/2026 | $13.95 | $14.15 (1.43%) | $14.33 | $13.93 | 1.24 M | $1.51 B |
| 10/06/2026 | $14.33 | $14.11 (-1.54%) | $14.33 | $14.03 | 1.06 M | $1.50 B |
| 10/05/2026 | $13.93 | $14.15 (1.58%) | $14.28 | $13.91 | 1.33 M | $1.51 B |
| 10/02/2026 | $14.15 | $13.89 (-1.84%) | $14.21 | $13.78 | 1.38 M | $1.48 B |
| 10/01/2026 | $13.84 | $14.04 (1.45%) | $14.32 | $13.78 | 1.85 M | $1.50 B |
| 09/30/2026 | $13.33 | $13.69 (2.7%) | $14.05 | $13.24 | 2.43 M | $1.46 B |
| 09/29/2026 | $13.31 | $13.37 (0.45%) | $13.63 | $13.21 | 1.71 M | $1.43 B |
| 09/28/2026 | $13.60 | $13.39 (-1.54%) | $13.74 | $13.35 | 1.75 M | $1.43 B |
| 09/25/2026 | $14.15 | $13.80 (-2.47%) | $14.29 | $13.69 | 3.26 M | $1.47 B |
| 09/24/2026 | $14.17 | $14.18 (0.07%) | $14.38 | $13.76 | 4.07 M | $1.51 B |
| 09/23/2026 | $15.69 | $14.60 (-6.95%) | $16.00 | $14.19 | 7.76 M | $1.56 B |
| 09/22/2026 | $18.86 | $18.09 (-4.08%) | $18.98 | $17.79 | 1.20 M | $1.93 B |
| 09/21/2026 | $19.14 | $18.51 (-3.29%) | $19.14 | $18.46 | 1.22 M | $1.97 B |
| 09/18/2026 | $18.73 | $19.13 (2.14%) | $19.42 | $18.32 | 3.52 M | $2.04 B |
| 09/17/2026 | $18.85 | $18.76 (-0.48%) | $19.36 | $18.69 | 1.08 M | $2.00 B |
| 09/16/2026 | $18.96 | $18.94 (-0.11%) | $19.36 | $18.81 | 1.03 M | $2.02 B |
| 09/15/2026 | $19.56 | $19.25 (-1.58%) | $20.10 | $19.23 | 1.53 M | $2.05 B |
| 09/14/2026 | $20.75 | $19.88 (-4.19%) | $20.87 | $19.81 | 1.39 M | $2.12 B |
| 09/11/2026 | $18.92 | $20.51 (8.4%) | $20.57 | $18.57 | 3.34 M | $2.19 B |
| 09/10/2026 | $18.20 | $19.06 (4.73%) | $19.14 | $18.11 | 1.29 M | $2.03 B |
| 09/09/2026 | $19.41 | $18.65 (-3.92%) | $19.41 | $18.58 | 1.41 M | $1.99 B |
| 09/08/2026 | $19.72 | $19.38 (-1.72%) | $19.72 | $18.79 | 3.79 M | $2.07 B |
| 09/04/2026 | $19.81 | $19.69 (-0.61%) | $20.03 | $19.43 | 707.31 K | $2.10 B |
| 09/03/2026 | $20.25 | $20.09 (-0.79%) | $20.50 | $19.79 | 1.06 M | $2.14 B |
| 09/02/2026 | $19.49 | $19.88 (2%) | $20.03 | $19.01 | 1.03 M | $2.12 B |
| 09/01/2026 | $20.12 | $19.44 (-3.38%) | $20.33 | $19.40 | 990.30 K | $2.07 B |
| 08/31/2026 | $20.02 | $20.40 (1.9%) | $20.44 | $19.81 | 1.28 M | $2.18 B |
| 08/28/2026 | $20.31 | $20.22 (-0.44%) | $20.61 | $20.14 | 787.10 K | $2.16 B |
| 08/27/2026 | $20.55 | $20.35 (-0.97%) | $20.85 | $20.33 | 866.71 K | $2.17 B |
| 08/26/2026 | $19.77 | $20.35 (2.93%) | $20.39 | $19.75 | 577.80 K | $2.17 B |
| 08/25/2026 | $19.80 | $20.13 (1.67%) | $20.29 | $19.67 | 1.29 M | $2.15 B |
| 08/24/2026 | $20.92 | $20.31 (-2.92%) | $20.92 | $20.16 | 1.82 M | $2.17 B |
| 08/21/2026 | $20.21 | $20.38 (0.84%) | $20.50 | $19.95 | 1.39 M | $2.17 B |
| 08/20/2026 | $19.99 | $19.91 (-0.4%) | $20.18 | $19.66 | 897.80 K | $2.12 B |
| 08/19/2026 | $20.11 | $20.02 (-0.45%) | $20.64 | $20.02 | 2.13 M | $2.13 B |
| 08/18/2026 | $20.26 | $20.14 (-0.59%) | $20.68 | $20.01 | 1.36 M | $2.15 B |
| 08/17/2026 | $20.40 | $20.21 (-0.93%) | $20.51 | $19.97 | 891.63 K | $2.15 B |
| 08/14/2026 | $20.84 | $20.67 (-0.82%) | $21.05 | $20.25 | 893.90 K | $2.20 B |
| 08/13/2026 | $20.20 | $20.78 (2.87%) | $20.91 | $20.06 | 997.72 K | $2.22 B |
| 08/12/2026 | $19.82 | $20.21 (1.97%) | $20.23 | $19.43 | 760.22 K | $2.15 B |
| 08/11/2026 | $19.51 | $19.83 (1.64%) | $19.94 | $19.30 | 925.90 K | $2.11 B |
| 08/10/2026 | $19.61 | $19.62 (0.05%) | $19.86 | $19.45 | 694.64 K | $2.09 B |
| 08/07/2026 | $19.98 | $19.73 (-1.25%) | $20.21 | $19.40 | 1.47 M | $2.10 B |
| 08/06/2026 | $18.31 | $19.69 (7.54%) | $19.78 | $18.15 | 3.48 M | $2.10 B |
| 08/05/2026 | $19.04 | $18.81 (-1.21%) | $19.07 | $18.58 | 754.10 K | $2.01 B |
| 08/04/2026 | $18.63 | $18.91 (1.5%) | $18.99 | $18.60 | 700.91 K | $2.02 B |
| 08/03/2026 | $18.41 | $18.80 (2.12%) | $19.25 | $18.16 | 2.11 M | $2.00 B |
| 07/31/2026 | $17.59 | $18.17 (3.3%) | $18.40 | $17.41 | 1.40 M | $1.94 B |
| 07/30/2026 | $18.38 | $17.81 (-3.1%) | $18.39 | $17.43 | 1.42 M | $1.90 B |
| 07/29/2026 | $17.98 | $18.33 (1.95%) | $18.60 | $17.98 | 2.20 M | $1.95 B |
| 07/28/2026 | $17.89 | $18.17 (1.57%) | $18.47 | $17.89 | 2.03 M | $1.94 B |
| 07/27/2026 | $17.39 | $17.77 (2.19%) | $18.07 | $17.16 | 1.20 M | $1.89 B |
| 07/24/2026 | $16.60 | $16.79 (1.14%) | $17.00 | $16.49 | 1.01 M | $1.79 B |
| 07/23/2026 | $16.58 | $16.28 (-1.81%) | $16.87 | $16.09 | 828.22 K | $1.73 B |
| 07/22/2026 | $17.33 | $16.48 (-4.9%) | $17.65 | $16.29 | 1.38 M | $1.75 B |
| 07/21/2026 | $17.66 | $17.40 (-1.47%) | $18.00 | $17.31 | 790.10 K | $1.85 B |
| 07/20/2026 | $17.77 | $17.99 (1.24%) | $18.23 | $17.56 | 1.01 M | $1.91 B |
| 07/17/2026 | $17.97 | $17.91 (-0.33%) | $18.33 | $17.60 | 959.80 K | $1.91 B |
| 07/16/2026 | $17.90 | $18.14 (1.34%) | $18.26 | $17.47 | 1.21 M | $1.93 B |
| 07/15/2026 | $17.29 | $17.72 (2.49%) | $18.09 | $17.29 | 1.12 M | $1.89 B |
| 07/14/2026 | $17.21 | $17.06 (-0.87%) | $17.73 | $17.03 | 925.61 K | $1.81 B |
| 07/13/2026 | $17.61 | $17.68 (0.4%) | $17.91 | $17.43 | 1.41 M | $1.88 B |
| 07/10/2026 | $18.15 | $17.35 (-4.41%) | $18.36 | $17.30 | 1.05 M | $1.85 B |
| 07/09/2026 | $17.41 | $17.71 (1.72%) | $17.79 | $17.05 | 987.40 K | $1.88 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.
