5 DAY PERFORMANCE
-59.54%
1 MONTH PERFORMANCE
-45.50%
3 MONTH PERFORMANCE
-27.40%
6 MONTH PERFORMANCE
-48.29%
YEAR-TO-DATE PERFORMANCE
-44.21%
1 YEAR PERFORMANCE
-59.85%
Alpha Teknova Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.24 | $5.16 (-1.53%) | $5.27 | $4.93 | 400.80 K | $276.61 M |
| 06/18/2026 | $4.99 | $5.24 (5.01%) | $5.40 | $4.87 | 542.61 K | $280.90 M |
| 06/17/2026 | $4.62 | $4.95 (7.14%) | $5.05 | $4.61 | 390.32 K | $265.35 M |
| 06/16/2026 | $4.11 | $4.61 (12.17%) | $4.62 | $4.11 | 439.79 K | $247.12 M |
| 06/15/2026 | $4.31 | $4.13 (-4.18%) | $4.43 | $4.03 | 153.30 K | $221.39 M |
| 06/12/2026 | $4.36 | $4.20 (-3.67%) | $4.48 | $4.14 | 148.70 K | $225.15 M |
| 06/11/2026 | $4.42 | $4.40 (-0.45%) | $4.49 | $4.31 | 116.67 K | $235.87 M |
| 06/10/2026 | $4.42 | $4.47 (1.13%) | $4.69 | $4.41 | 96.30 K | $239.62 M |
| 06/09/2026 | $4.65 | $4.46 (-4.09%) | $4.98 | $4.44 | 151.65 K | $239.08 M |
| 06/08/2026 | $4.66 | $4.65 (-0.21%) | $4.82 | $4.56 | 120.82 K | $249.27 M |
| 06/05/2026 | $5.37 | $4.56 (-15.08%) | $5.51 | $4.53 | 205.64 K | $244.44 M |
| 06/04/2026 | $5.12 | $5.43 (6.05%) | $5.77 | $4.93 | 232.36 K | $291.08 M |
| 06/03/2026 | $5.12 | $5.13 (0.2%) | $5.46 | $4.95 | 220.90 K | $275.00 M |
| 06/02/2026 | $5.18 | $5.18 (0%) | $5.34 | $4.98 | 149.70 K | $277.68 M |
| 06/01/2026 | $5.44 | $5.37 (-1.29%) | $5.78 | $5.11 | 421.70 K | $287.87 M |
| 05/29/2026 | $4.64 | $5.40 (16.38%) | $5.40 | $4.49 | 205.28 K | $289.47 M |
| 05/28/2026 | $4.00 | $4.66 (16.5%) | $4.67 | $4.00 | 237.67 K | $249.81 M |
| 05/27/2026 | $3.97 | $4.00 (0.76%) | $4.20 | $3.89 | 193.80 K | $214.43 M |
| 05/26/2026 | $3.91 | $3.99 (2.05%) | $4.19 | $3.91 | 177.74 K | $213.89 M |
| 05/22/2026 | $3.91 | $3.89 (-0.51%) | $4.05 | $3.85 | 134.03 K | $208.53 M |
| 05/21/2026 | $3.72 | $3.87 (4.03%) | $4.12 | $3.49 | 169.67 K | $207.46 M |
| 05/20/2026 | $3.75 | $3.70 (-1.33%) | $3.82 | $3.59 | 93.00 K | $198.34 M |
| 05/19/2026 | $3.61 | $3.72 (3.05%) | $3.87 | $3.58 | 96.90 K | $199.42 M |
| 05/18/2026 | $3.53 | $3.62 (2.55%) | $3.77 | $3.45 | 153.91 K | $194.05 M |
| 05/15/2026 | $3.65 | $3.51 (-3.84%) | $3.68 | $3.38 | 130.35 K | $188.16 M |
| 05/14/2026 | $3.95 | $3.72 (-5.82%) | $3.95 | $3.69 | 43.80 K | $199.42 M |
| 05/13/2026 | $4.01 | $3.91 (-2.49%) | $4.03 | $3.89 | 62.80 K | $209.60 M |
| 05/12/2026 | $3.77 | $3.99 (5.84%) | $4.10 | $3.76 | 77.55 K | $213.89 M |
| 05/11/2026 | $3.83 | $3.81 (-0.52%) | $3.83 | $3.67 | 64.61 K | $204.24 M |
| 05/08/2026 | $4.01 | $3.83 (-4.49%) | $4.19 | $3.76 | 157.45 K | $205.31 M |
| 05/07/2026 | $3.71 | $4.00 (7.82%) | $4.48 | $3.61 | 269.66 K | $214.43 M |
| 05/06/2026 | $3.78 | $3.64 (-3.7%) | $3.90 | $3.60 | 120.40 K | $195.13 M |
| 05/05/2026 | $3.58 | $3.74 (4.47%) | $3.76 | $3.49 | 60.00 K | $200.49 M |
| 05/04/2026 | $3.39 | $3.59 (5.9%) | $3.65 | $3.39 | 61.50 K | $192.45 M |
| 05/01/2026 | $3.36 | $3.40 (1.19%) | $3.60 | $3.31 | 90.22 K | $182.26 M |
| 04/30/2026 | $3.19 | $3.55 (11.29%) | $3.61 | $3.19 | 91.73 K | $190.30 M |
| 04/29/2026 | $3.24 | $3.23 (-0.31%) | $3.41 | $3.15 | 60.80 K | $173.15 M |
| 04/28/2026 | $3.12 | $3.27 (4.81%) | $3.27 | $3.07 | 44.94 K | $175.29 M |
| 04/27/2026 | $3.18 | $3.14 (-1.26%) | $3.39 | $3.06 | 111.83 K | $168.32 M |
| 04/24/2026 | $2.97 | $3.18 (7.07%) | $3.25 | $2.92 | 74.11 K | $170.47 M |
| 04/23/2026 | $3.21 | $3.03 (-5.61%) | $3.24 | $2.98 | 35.80 K | $162.43 M |
| 04/22/2026 | $3.16 | $3.22 (1.9%) | $3.24 | $3.15 | 59.54 K | $172.61 M |
| 04/21/2026 | $2.92 | $3.13 (7.19%) | $3.20 | $2.92 | 88.80 K | $167.79 M |
| 04/20/2026 | $2.92 | $2.91 (-0.34%) | $2.92 | $2.77 | 84.60 K | $155.99 M |
| 04/17/2026 | $2.75 | $2.93 (6.55%) | $2.96 | $2.69 | 101.30 K | $157.07 M |
| 04/16/2026 | $2.78 | $2.68 (-3.6%) | $2.84 | $2.56 | 161.63 K | $143.66 M |
| 04/15/2026 | $2.99 | $2.74 (-8.36%) | $2.99 | $2.61 | 287.55 K | $146.88 M |
| 04/14/2026 | $3.02 | $3.03 (0.33%) | $3.26 | $2.99 | 118.63 K | $162.43 M |
| 04/13/2026 | $2.82 | $3.02 (7.09%) | $3.08 | $2.76 | 183.13 K | $161.89 M |
| 04/10/2026 | $2.78 | $2.82 (1.44%) | $2.95 | $2.77 | 190.70 K | $151.17 M |
| 04/09/2026 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.72 | 157.80 K | $149.56 M |
| 04/08/2026 | $3.03 | $2.83 (-6.6%) | $3.10 | $2.81 | 89.60 K | $151.71 M |
| 04/07/2026 | $3.09 | $2.90 (-6.15%) | $3.15 | $2.87 | 113.06 K | $155.46 M |
| 04/06/2026 | $3.17 | $3.12 (-1.58%) | $3.26 | $3.11 | 99.80 K | $167.25 M |
| 04/02/2026 | $2.89 | $3.16 (9.34%) | $3.19 | $2.89 | 72.20 K | $169.40 M |
| 04/01/2026 | $2.92 | $2.93 (0.34%) | $3.08 | $2.88 | 125.50 K | $157.07 M |
| 03/31/2026 | $2.65 | $2.89 (9.06%) | $2.91 | $2.65 | 90.60 K | $154.92 M |
| 03/30/2026 | $2.74 | $2.68 (-2.19%) | $2.78 | $2.63 | 63.60 K | $143.66 M |
| 03/27/2026 | $2.78 | $2.71 (-2.52%) | $2.81 | $2.55 | 162.95 K | $145.27 M |
| 03/26/2026 | $3.05 | $2.83 (-7.21%) | $3.10 | $2.73 | 105.30 K | $151.71 M |
| 03/25/2026 | $2.99 | $3.04 (1.67%) | $3.22 | $2.99 | 78.42 K | $162.96 M |
| 03/24/2026 | $2.89 | $2.98 (3.11%) | $3.20 | $2.87 | 152.20 K | $159.75 M |
| 03/23/2026 | $2.82 | $2.92 (3.55%) | $3.10 | $2.82 | 109.90 K | $156.53 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.
