5 DAY PERFORMANCE
+16.77%
1 MONTH PERFORMANCE
+19.75%
3 MONTH PERFORMANCE
+32.71%
6 MONTH PERFORMANCE
-4.89%
YEAR-TO-DATE PERFORMANCE
-32.46%
1 YEAR PERFORMANCE
-33.18%
Alpha Teknova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.75 | $4.58 (-3.58%) | $4.87 | $4.56 | 54.11 K | $245.11 M |
| 12/05/2025 | $4.80 | $4.80 (0%) | $4.81 | $4.53 | 166.50 K | $256.88 M |
| 12/04/2025 | $4.86 | $4.83 (-0.62%) | $4.87 | $4.70 | 66.10 K | $258.49 M |
| 12/03/2025 | $4.42 | $4.81 (8.82%) | $4.82 | $4.42 | 96.80 K | $257.42 M |
| 12/02/2025 | $4.69 | $4.42 (-5.76%) | $4.72 | $4.41 | 64.63 K | $236.55 M |
| 12/01/2025 | $4.76 | $4.66 (-2.1%) | $4.76 | $4.50 | 175.46 K | $249.39 M |
| 11/28/2025 | $4.76 | $4.68 (-1.68%) | $4.76 | $4.61 | 71.70 K | $250.46 M |
| 11/26/2025 | $4.67 | $4.75 (1.71%) | $4.81 | $4.60 | 90.22 K | $254.21 M |
| 11/25/2025 | $4.66 | $4.65 (-0.21%) | $4.72 | $4.57 | 110.80 K | $248.85 M |
| 11/24/2025 | $4.29 | $4.63 (7.93%) | $4.79 | $4.25 | 192.40 K | $247.78 M |
| 11/21/2025 | $4.34 | $4.30 (-0.92%) | $4.54 | $4.28 | 240.00 K | $230.12 M |
| 11/20/2025 | $4.54 | $4.43 (-2.42%) | $4.61 | $4.16 | 227.74 K | $237.08 M |
| 11/19/2025 | $4.41 | $4.42 (0.23%) | $4.61 | $4.30 | 128.60 K | $236.55 M |
| 11/18/2025 | $4.24 | $4.41 (4.01%) | $4.52 | $4.15 | 227.78 K | $236.01 M |
| 11/17/2025 | $4.41 | $4.28 (-2.95%) | $4.55 | $4.25 | 284.40 K | $229.05 M |
| 11/14/2025 | $4.36 | $4.45 (2.06%) | $4.54 | $4.31 | 159.30 K | $238.15 M |
| 11/13/2025 | $4.46 | $4.43 (-0.67%) | $4.50 | $4.26 | 120.95 K | $237.08 M |
| 11/12/2025 | $4.92 | $4.46 (-9.35%) | $4.92 | $4.43 | 132.21 K | $238.69 M |
| 11/11/2025 | $4.53 | $4.90 (8.17%) | $5.00 | $4.53 | 176.20 K | $262.23 M |
| 11/10/2025 | $4.84 | $4.61 (-4.75%) | $4.86 | $4.53 | 217.10 K | $246.71 M |
| 11/07/2025 | $4.51 | $4.71 (4.43%) | $4.96 | $4.36 | 256.03 K | $252.07 M |
| 11/06/2025 | $4.92 | $4.81 (-2.24%) | $5.05 | $4.77 | 354.60 K | $257.42 M |
| 11/05/2025 | $4.79 | $4.95 (3.34%) | $4.96 | $4.56 | 205.42 K | $264.91 M |
| 11/04/2025 | $4.93 | $4.75 (-3.65%) | $5.01 | $4.61 | 232.40 K | $254.21 M |
| 11/03/2025 | $5.20 | $5.08 (-2.31%) | $5.32 | $4.69 | 529.13 K | $271.87 M |
| 10/31/2025 | $5.12 | $5.25 (2.54%) | $5.26 | $5.08 | 62.35 K | $280.61 M |
| 10/30/2025 | $5.33 | $5.06 (-5.07%) | $5.38 | $5.03 | 76.50 K | $270.45 M |
| 10/29/2025 | $5.37 | $5.38 (0.19%) | $5.67 | $5.30 | 130.73 K | $287.55 M |
| 10/28/2025 | $5.45 | $5.38 (-1.28%) | $5.63 | $5.32 | 69.77 K | $287.55 M |
| 10/27/2025 | $5.71 | $5.45 (-4.55%) | $5.89 | $5.38 | 136.02 K | $291.30 M |
| 10/24/2025 | $5.76 | $5.68 (-1.39%) | $5.88 | $5.64 | 135.84 K | $303.59 M |
| 10/23/2025 | $5.61 | $5.76 (2.67%) | $5.79 | $5.52 | 195.40 K | $307.86 M |
| 10/22/2025 | $5.63 | $5.55 (-1.42%) | $5.72 | $5.41 | 182.82 K | $296.64 M |
| 10/21/2025 | $5.78 | $5.62 (-2.77%) | $5.88 | $5.58 | 159.10 K | $300.38 M |
| 10/20/2025 | $5.23 | $5.75 (9.94%) | $5.79 | $5.22 | 274.06 K | $307.33 M |
| 10/17/2025 | $5.17 | $5.13 (-0.77%) | $5.22 | $4.96 | 146.20 K | $274.19 M |
| 10/16/2025 | $5.46 | $5.26 (-3.66%) | $5.54 | $5.19 | 128.60 K | $281.14 M |
| 10/15/2025 | $5.21 | $5.39 (3.45%) | $5.54 | $5.20 | 188.02 K | $288.09 M |
| 10/14/2025 | $4.94 | $5.15 (4.25%) | $5.24 | $4.90 | 176.27 K | $275.26 M |
| 10/13/2025 | $5.04 | $5.01 (-0.6%) | $5.08 | $4.89 | 129.51 K | $267.78 M |
| 10/10/2025 | $5.10 | $4.96 (-2.75%) | $5.19 | $4.84 | 215.80 K | $265.11 M |
| 10/09/2025 | $5.30 | $5.05 (-4.72%) | $5.32 | $4.78 | 654.18 K | $269.92 M |
| 10/08/2025 | $5.21 | $5.31 (1.92%) | $5.41 | $5.12 | 156.10 K | $283.81 M |
| 10/07/2025 | $5.65 | $5.24 (-7.26%) | $5.74 | $5.21 | 314.30 K | $280.07 M |
| 10/06/2025 | $5.60 | $5.65 (0.89%) | $5.93 | $5.20 | 484.01 K | $301.99 M |
| 10/03/2025 | $6.19 | $5.64 (-8.89%) | $6.68 | $5.41 | 1.04 M | $301.45 M |
| 10/02/2025 | $6.42 | $6.15 (-4.21%) | $6.53 | $5.99 | 196.40 K | $328.71 M |
| 10/01/2025 | $6.12 | $6.37 (4.08%) | $6.43 | $6.08 | 251.81 K | $340.47 M |
| 09/30/2025 | $5.65 | $6.19 (9.56%) | $6.25 | $5.53 | 263.21 K | $330.85 M |
| 09/29/2025 | $6.10 | $5.65 (-7.38%) | $6.18 | $5.61 | 296.44 K | $301.99 M |
| 09/26/2025 | $5.86 | $6.07 (3.58%) | $6.17 | $5.64 | 354.70 K | $324.43 M |
| 09/25/2025 | $5.76 | $5.79 (0.52%) | $6.40 | $5.45 | 826.70 K | $309.47 M |
| 09/24/2025 | $5.19 | $5.67 (9.25%) | $6.03 | $4.96 | 804.20 K | $303.05 M |
| 09/23/2025 | $5.42 | $5.17 (-4.61%) | $5.50 | $5.10 | 325.34 K | $276.33 M |
| 09/22/2025 | $4.84 | $5.32 (9.92%) | $5.44 | $4.79 | 493.30 K | $284.35 M |
| 09/19/2025 | $4.65 | $4.64 (-0.22%) | $4.79 | $4.56 | 231.30 K | $248.00 M |
| 09/18/2025 | $4.44 | $4.64 (4.5%) | $4.75 | $4.27 | 234.90 K | $248.00 M |
| 09/17/2025 | $4.52 | $4.40 (-2.65%) | $4.66 | $4.24 | 266.17 K | $235.17 M |
| 09/16/2025 | $4.53 | $4.52 (-0.22%) | $4.72 | $4.35 | 248.80 K | $241.59 M |
| 09/15/2025 | $4.45 | $4.53 (1.8%) | $4.59 | $4.23 | 200.41 K | $242.12 M |
| 09/12/2025 | $4.58 | $4.45 (-2.84%) | $4.58 | $4.20 | 215.43 K | $237.85 M |
| 09/11/2025 | $3.97 | $4.47 (12.59%) | $4.54 | $3.94 | 322.20 K | $238.92 M |
| 09/10/2025 | $4.25 | $3.96 (-6.82%) | $4.25 | $3.95 | 167.43 K | $211.66 M |
| 09/09/2025 | $4.33 | $4.25 (-1.85%) | $4.41 | $4.13 | 153.60 K | $227.16 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.
