5 DAY PERFORMANCE
-12.59%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
+4.17%
6 MONTH PERFORMANCE
+12.18%
YEAR-TO-DATE PERFORMANCE
-24.14%
1 YEAR PERFORMANCE
-30.78%
Alkami Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $18.35 | $17.69 (-3.6%) | $18.53 | $17.52 | 1.79 M | $1.88 B |
| 07/07/2026 | $19.03 | $18.51 (-2.73%) | $19.24 | $18.43 | 1.74 M | $1.97 B |
| 07/06/2026 | $18.77 | $18.95 (0.96%) | $19.16 | $18.53 | 1.46 M | $2.02 B |
| 07/02/2026 | $18.81 | $19.02 (1.12%) | $19.48 | $18.80 | 2.94 M | $2.02 B |
| 07/01/2026 | $18.77 | $18.72 (-0.27%) | $19.30 | $18.58 | 4.78 M | $1.99 B |
| 06/30/2026 | $16.97 | $18.12 (6.78%) | $18.14 | $16.77 | 3.29 M | $1.93 B |
| 06/29/2026 | $16.71 | $17.00 (1.74%) | $17.24 | $16.39 | 3.91 M | $1.81 B |
| 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 |
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.
