5 DAY PERFORMANCE
-37.65%
1 MONTH PERFORMANCE
-32.05%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
-55.93%
YEAR-TO-DATE PERFORMANCE
-44.21%
1 YEAR PERFORMANCE
-64.25%
Alpha Teknova Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.86 | $3.67 (-4.92%) | $3.86 | $3.64 | 80.39 K | $204.00 M |
| 05/05/2026 | $3.58 | $3.74 (4.47%) | $3.76 | $3.49 | 60.00 K | $200.25 M |
| 05/04/2026 | $3.39 | $3.59 (5.9%) | $3.65 | $3.39 | 61.50 K | $192.22 M |
| 05/01/2026 | $3.36 | $3.40 (1.19%) | $3.60 | $3.31 | 90.22 K | $182.05 M |
| 04/30/2026 | $3.19 | $3.55 (11.29%) | $3.61 | $3.19 | 91.73 K | $190.08 M |
| 04/29/2026 | $3.24 | $3.23 (-0.31%) | $3.41 | $3.15 | 60.80 K | $172.94 M |
| 04/28/2026 | $3.12 | $3.27 (4.81%) | $3.27 | $3.07 | 44.94 K | $175.09 M |
| 04/27/2026 | $3.18 | $3.14 (-1.26%) | $3.39 | $3.06 | 111.83 K | $168.13 M |
| 04/24/2026 | $2.97 | $3.18 (7.07%) | $3.25 | $2.92 | 74.11 K | $170.27 M |
| 04/23/2026 | $3.21 | $3.03 (-5.61%) | $3.24 | $2.98 | 35.80 K | $162.24 M |
| 04/22/2026 | $3.16 | $3.22 (1.9%) | $3.24 | $3.15 | 59.54 K | $172.41 M |
| 04/21/2026 | $2.92 | $3.13 (7.19%) | $3.20 | $2.92 | 88.80 K | $167.59 M |
| 04/20/2026 | $2.92 | $2.91 (-0.34%) | $2.92 | $2.77 | 84.60 K | $155.81 M |
| 04/17/2026 | $2.75 | $2.93 (6.55%) | $2.96 | $2.69 | 101.30 K | $156.88 M |
| 04/16/2026 | $2.78 | $2.68 (-3.6%) | $2.84 | $2.56 | 161.63 K | $143.50 M |
| 04/15/2026 | $2.99 | $2.74 (-8.36%) | $2.99 | $2.61 | 287.55 K | $146.71 M |
| 04/14/2026 | $3.02 | $3.03 (0.33%) | $3.26 | $2.99 | 118.63 K | $162.24 M |
| 04/13/2026 | $2.82 | $3.02 (7.09%) | $3.08 | $2.76 | 183.13 K | $161.70 M |
| 04/10/2026 | $2.78 | $2.82 (1.44%) | $2.95 | $2.77 | 190.70 K | $150.99 M |
| 04/09/2026 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.72 | 157.80 K | $149.39 M |
| 04/08/2026 | $3.03 | $2.83 (-6.6%) | $3.10 | $2.81 | 89.60 K | $151.53 M |
| 04/07/2026 | $3.09 | $2.90 (-6.15%) | $3.15 | $2.87 | 113.06 K | $155.28 M |
| 04/06/2026 | $3.17 | $3.12 (-1.58%) | $3.26 | $3.11 | 99.80 K | $167.06 M |
| 04/02/2026 | $2.89 | $3.16 (9.34%) | $3.19 | $2.89 | 72.20 K | $169.20 M |
| 04/01/2026 | $2.92 | $2.93 (0.34%) | $3.08 | $2.88 | 125.50 K | $156.88 M |
| 03/31/2026 | $2.65 | $2.89 (9.06%) | $2.91 | $2.65 | 90.60 K | $154.74 M |
| 03/30/2026 | $2.74 | $2.68 (-2.19%) | $2.78 | $2.63 | 63.60 K | $143.50 M |
| 03/27/2026 | $2.78 | $2.71 (-2.52%) | $2.81 | $2.55 | 162.95 K | $145.10 M |
| 03/26/2026 | $3.05 | $2.83 (-7.21%) | $3.10 | $2.73 | 105.30 K | $151.53 M |
| 03/25/2026 | $2.99 | $3.04 (1.67%) | $3.22 | $2.99 | 78.42 K | $162.77 M |
| 03/24/2026 | $2.89 | $2.98 (3.11%) | $3.20 | $2.87 | 152.20 K | $159.56 M |
| 03/23/2026 | $2.82 | $2.92 (3.55%) | $3.10 | $2.82 | 109.90 K | $156.35 M |
| 03/20/2026 | $2.88 | $2.79 (-3.12%) | $2.92 | $2.72 | 159.31 K | $149.39 M |
| 03/19/2026 | $2.69 | $2.85 (5.95%) | $2.86 | $2.69 | 76.45 K | $152.60 M |
| 03/18/2026 | $2.85 | $2.77 (-2.81%) | $2.85 | $2.64 | 80.71 K | $148.32 M |
| 03/17/2026 | $3.01 | $2.88 (-4.32%) | $3.06 | $2.76 | 162.80 K | $154.20 M |
| 03/16/2026 | $2.89 | $3.01 (4.15%) | $3.09 | $2.89 | 207.03 K | $161.17 M |
| 03/13/2026 | $2.67 | $2.79 (4.49%) | $2.90 | $2.67 | 168.00 K | $149.39 M |
| 03/12/2026 | $2.69 | $2.67 (-0.74%) | $2.81 | $2.58 | 103.60 K | $142.96 M |
| 03/11/2026 | $2.61 | $2.71 (3.83%) | $2.74 | $2.52 | 185.60 K | $145.10 M |
| 03/10/2026 | $2.30 | $2.58 (12.17%) | $2.63 | $2.27 | 394.40 K | $138.14 M |
| 03/09/2026 | $2.06 | $2.12 (2.91%) | $2.14 | $1.97 | 140.82 K | $113.51 M |
| 03/06/2026 | $2.20 | $2.11 (-4.09%) | $2.22 | $2.08 | 187.14 K | $112.98 M |
| 03/05/2026 | $2.29 | $2.21 (-3.49%) | $2.33 | $2.17 | 74.95 K | $118.33 M |
| 03/04/2026 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.34 | 64.74 K | $125.29 M |
| 03/03/2026 | $2.31 | $2.34 (1.3%) | $2.39 | $2.14 | 157.84 K | $125.29 M |
| 03/02/2026 | $2.49 | $2.38 (-4.42%) | $2.50 | $2.28 | 92.51 K | $127.43 M |
| 02/27/2026 | $2.28 | $2.58 (13.16%) | $2.62 | $2.26 | 309.27 K | $138.14 M |
| 02/26/2026 | $2.26 | $2.28 (0.88%) | $2.40 | $2.24 | 172.34 K | $122.08 M |
| 02/25/2026 | $2.30 | $2.26 (-1.74%) | $2.34 | $2.18 | 76.56 K | $121.01 M |
| 02/24/2026 | $2.09 | $2.26 (8.13%) | $2.29 | $2.08 | 229.84 K | $121.01 M |
| 02/23/2026 | $2.00 | $2.06 (3%) | $2.12 | $1.94 | 186.90 K | $110.30 M |
| 02/20/2026 | $2.08 | $2.06 (-0.96%) | $2.14 | $2.02 | 149.73 K | $110.24 M |
| 02/19/2026 | $2.01 | $2.09 (3.98%) | $2.09 | $1.98 | 109.00 K | $111.85 M |
| 02/18/2026 | $1.99 | $2.03 (2.01%) | $2.10 | $1.99 | 199.68 K | $108.64 M |
| 02/17/2026 | $2.00 | $1.99 (-0.5%) | $2.12 | $1.91 | 204.12 K | $106.50 M |
| 02/13/2026 | $2.13 | $2.00 (-6.1%) | $2.23 | $1.98 | 123.83 K | $107.03 M |
| 02/12/2026 | $2.11 | $2.13 (0.95%) | $2.26 | $1.91 | 321.50 K | $113.99 M |
| 02/11/2026 | $2.12 | $2.11 (-0.47%) | $2.17 | $1.91 | 413.00 K | $112.92 M |
| 02/10/2026 | $2.16 | $2.09 (-3.24%) | $2.18 | $2.00 | 468.84 K | $111.85 M |
| 02/09/2026 | $2.23 | $2.16 (-3.14%) | $2.26 | $1.96 | 694.38 K | $115.60 M |
| 02/06/2026 | $2.30 | $2.25 (-2.17%) | $2.54 | $2.20 | 611.60 K | $120.41 M |
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.
