5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
-18.62%
6 MONTH PERFORMANCE
-30.52%
YEAR-TO-DATE PERFORMANCE
-24.01%
1 YEAR PERFORMANCE
-35.79%
Alkami Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/06/2026 | $16.30 | $17.06 (4.66%) | $17.20 | $16.06 | 2.13 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 |
| 02/12/2026 | $16.81 | $15.96 (-5.06%) | $17.00 | $15.88 | 2.09 M | $1.67 B |
| 02/11/2026 | $17.15 | $16.86 (-1.69%) | $17.15 | $16.41 | 1.84 M | $1.76 B |
| 02/10/2026 | $17.35 | $17.34 (-0.06%) | $17.71 | $16.92 | 1.50 M | $1.81 B |
| 02/09/2026 | $17.42 | $17.17 (-1.44%) | $17.42 | $16.65 | 1.69 M | $1.79 B |
| 02/06/2026 | $17.01 | $17.43 (2.47%) | $17.56 | $16.23 | 2.83 M | $1.82 B |
| 02/05/2026 | $17.74 | $16.84 (-5.07%) | $17.97 | $16.57 | 1.75 M | $1.76 B |
| 02/04/2026 | $17.41 | $17.83 (2.41%) | $17.89 | $16.63 | 2.98 M | $1.86 B |
| 02/03/2026 | $19.61 | $17.52 (-10.66%) | $19.82 | $17.23 | 3.73 M | $1.83 B |
| 02/02/2026 | $21.03 | $19.98 (-4.99%) | $21.43 | $19.83 | 1.93 M | $2.08 B |
| 01/30/2026 | $21.40 | $21.19 (-0.98%) | $21.65 | $20.79 | 1.14 M | $2.21 B |
| 01/29/2026 | $22.16 | $21.19 (-4.38%) | $22.27 | $20.75 | 3.29 M | $2.21 B |
| 01/28/2026 | $21.08 | $22.41 (6.31%) | $23.50 | $20.76 | 3.21 M | $2.34 B |
| 01/27/2026 | $21.36 | $21.10 (-1.22%) | $21.36 | $20.62 | 1.47 M | $2.20 B |
| 01/26/2026 | $20.70 | $21.36 (3.19%) | $21.43 | $20.25 | 1.14 M | $2.23 B |
| 01/23/2026 | $21.00 | $20.65 (-1.67%) | $21.19 | $20.43 | 1.58 M | $2.15 B |
| 01/22/2026 | $19.82 | $21.18 (6.86%) | $21.31 | $19.64 | 3.01 M | $2.21 B |
| 01/21/2026 | $19.83 | $19.62 (-1.06%) | $20.12 | $19.45 | 1.60 M | $2.05 B |
| 01/20/2026 | $19.52 | $19.73 (1.08%) | $20.03 | $19.36 | 1.27 M | $2.06 B |
| 01/16/2026 | $20.69 | $19.88 (-3.91%) | $20.83 | $19.75 | 1.70 M | $2.07 B |
| 01/15/2026 | $21.50 | $20.69 (-3.77%) | $21.76 | $20.56 | 1.24 M | $2.16 B |
| 01/14/2026 | $21.54 | $21.58 (0.19%) | $21.73 | $21.13 | 1.45 M | $2.25 B |
| 01/13/2026 | $21.95 | $21.80 (-0.68%) | $22.14 | $21.55 | 799.00 K | $2.27 B |
| 01/12/2026 | $21.93 | $21.96 (0.14%) | $22.21 | $21.44 | 943.05 K | $2.29 B |
| 01/09/2026 | $22.35 | $22.18 (-0.76%) | $22.35 | $21.16 | 1.35 M | $2.31 B |
| 01/08/2026 | $23.13 | $22.18 (-4.11%) | $23.25 | $22.05 | 2.17 M | $2.31 B |
| 01/07/2026 | $23.15 | $23.50 (1.51%) | $23.96 | $23.03 | 733.91 K | $2.45 B |
| 01/06/2026 | $23.75 | $23.09 (-2.78%) | $24.47 | $23.08 | 1.56 M | $2.41 B |
| 01/05/2026 | $22.59 | $23.67 (4.78%) | $23.89 | $22.42 | 1.33 M | $2.47 B |
| 01/02/2026 | $23.11 | $22.68 (-1.86%) | $23.18 | $22.22 | 1.09 M | $2.37 B |
| 12/31/2025 | $23.18 | $23.07 (-0.47%) | $23.30 | $22.85 | 819.75 K | $2.41 B |
| 12/30/2025 | $22.89 | $23.21 (1.4%) | $23.49 | $22.89 | 853.80 K | $2.42 B |
| 12/29/2025 | $22.59 | $23.40 (3.59%) | $23.40 | $22.59 | 605.51 K | $2.44 B |
| 12/26/2025 | $23.02 | $23.14 (0.52%) | $23.21 | $22.86 | 690.65 K | $2.41 B |
| 12/24/2025 | $23.13 | $23.01 (-0.52%) | $23.14 | $22.84 | 295.42 K | $2.40 B |
| 12/23/2025 | $22.97 | $23.08 (0.48%) | $23.21 | $22.82 | 863.23 K | $2.41 B |
| 12/22/2025 | $22.74 | $23.30 (2.46%) | $23.51 | $22.74 | 1.03 M | $2.43 B |
| 12/19/2025 | $22.37 | $22.73 (1.61%) | $22.74 | $22.21 | 1.18 M | $2.37 B |
| 12/18/2025 | $22.53 | $22.44 (-0.4%) | $22.70 | $22.33 | 1.00 M | $2.34 B |
| 12/17/2025 | $22.07 | $22.32 (1.13%) | $22.65 | $21.80 | 1.12 M | $2.33 B |
| 12/16/2025 | $21.66 | $22.15 (2.26%) | $22.39 | $21.66 | 910.44 K | $2.31 B |
| 12/15/2025 | $22.58 | $21.78 (-3.54%) | $22.66 | $21.66 | 1.28 M | $2.27 B |
| 12/12/2025 | $22.51 | $22.29 (-0.98%) | $22.64 | $22.09 | 678.10 K | $2.33 B |
| 12/11/2025 | $22.40 | $22.49 (0.4%) | $23.00 | $22.19 | 1.09 M | $2.35 B |
| 12/10/2025 | $22.00 | $22.12 (0.55%) | $22.55 | $21.77 | 1.94 M | $2.31 B |
| 12/09/2025 | $21.30 | $22.15 (3.99%) | $23.40 | $21.26 | 1.95 M | $2.31 B |
| 12/08/2025 | $21.68 | $21.35 (-1.52%) | $21.96 | $21.03 | 1.27 M | $2.23 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.
