5 DAY PERFORMANCE
+8.52%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
-15.82%
YEAR-TO-DATE PERFORMANCE
-2.86%
1 YEAR PERFORMANCE
-38.20%
Alkami Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2025 | $21.27 | $21.54 (1.27%) | $21.68 | $21.02 | 1.19 M | $2.25 B |
| 12/04/2025 | $20.78 | $21.27 (2.36%) | $21.38 | $20.71 | 1.34 M | $2.22 B |
| 12/03/2025 | $20.17 | $21.15 (4.86%) | $21.16 | $19.95 | 1.75 M | $2.21 B |
| 12/02/2025 | $20.82 | $20.25 (-2.74%) | $20.99 | $19.78 | 2.25 M | $2.11 B |
| 12/01/2025 | $21.03 | $20.79 (-1.14%) | $21.15 | $20.61 | 1.35 M | $2.17 B |
| 11/28/2025 | $21.09 | $21.32 (1.09%) | $21.35 | $20.90 | 606.60 K | $2.22 B |
| 11/26/2025 | $21.61 | $20.98 (-2.92%) | $21.74 | $20.95 | 1.33 M | $2.19 B |
| 11/25/2025 | $21.39 | $21.56 (0.79%) | $21.86 | $21.34 | 1.47 M | $2.25 B |
| 11/24/2025 | $21.44 | $21.41 (-0.14%) | $21.48 | $21.17 | 1.16 M | $2.23 B |
| 11/21/2025 | $20.87 | $21.51 (3.07%) | $21.64 | $20.76 | 1.23 M | $2.24 B |
| 11/20/2025 | $20.98 | $20.85 (-0.62%) | $21.71 | $20.80 | 999.01 K | $2.18 B |
| 11/19/2025 | $20.82 | $20.89 (0.34%) | $21.01 | $20.57 | 1.37 M | $2.18 B |
| 11/18/2025 | $20.32 | $20.74 (2.07%) | $20.86 | $20.15 | 1.45 M | $2.16 B |
| 11/17/2025 | $20.14 | $20.40 (1.29%) | $20.88 | $19.85 | 1.81 M | $2.13 B |
| 11/14/2025 | $19.62 | $20.48 (4.38%) | $21.90 | $19.51 | 3.33 M | $2.14 B |
| 11/13/2025 | $20.55 | $20.07 (-2.34%) | $20.84 | $19.74 | 1.20 M | $2.09 B |
| 11/12/2025 | $20.47 | $20.67 (0.98%) | $20.94 | $20.36 | 1.60 M | $2.16 B |
| 11/11/2025 | $19.69 | $20.31 (3.15%) | $20.35 | $19.61 | 2.07 M | $2.12 B |
| 11/10/2025 | $19.54 | $19.69 (0.77%) | $19.88 | $19.15 | 1.90 M | $2.05 B |
| 11/07/2025 | $18.88 | $19.45 (3.02%) | $19.70 | $18.71 | 1.93 M | $2.03 B |
| 11/06/2025 | $18.99 | $19.08 (0.47%) | $19.47 | $18.97 | 1.49 M | $1.99 B |
| 11/05/2025 | $19.47 | $19.09 (-1.95%) | $19.62 | $18.84 | 1.70 M | $1.99 B |
| 11/04/2025 | $19.83 | $19.51 (-1.61%) | $19.92 | $19.36 | 1.53 M | $2.04 B |
| 11/03/2025 | $20.54 | $20.20 (-1.66%) | $20.88 | $19.81 | 3.03 M | $2.11 B |
| 10/31/2025 | $20.37 | $20.29 (-0.39%) | $21.49 | $19.28 | 7.05 M | $2.12 B |
| 10/30/2025 | $22.30 | $21.99 (-1.39%) | $23.00 | $21.99 | 1.11 M | $2.29 B |
| 10/29/2025 | $23.22 | $22.59 (-2.71%) | $23.39 | $22.29 | 1.02 M | $2.36 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.
