5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+11.42%
3 MONTH PERFORMANCE
-15.70%
6 MONTH PERFORMANCE
-30.12%
YEAR-TO-DATE PERFORMANCE
-42.01%
1 YEAR PERFORMANCE
-46.00%
Alkami Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $23.87 | $23.39 (-2.01%) | $24.12 | $23.34 | 890.93 K | $2.44 B |
| 10/27/2025 | $23.92 | $23.73 (-0.79%) | $24.08 | $23.55 | 1.14 M | $2.48 B |
| 10/24/2025 | $23.67 | $23.81 (0.59%) | $24.09 | $23.54 | 532.40 K | $2.46 B |
| 10/23/2025 | $23.40 | $23.37 (-0.13%) | $23.50 | $23.03 | 904.80 K | $2.42 B |
| 10/22/2025 | $23.56 | $23.25 (-1.32%) | $23.71 | $23.00 | 554.80 K | $2.40 B |
| 10/21/2025 | $23.09 | $23.78 (2.99%) | $24.03 | $23.06 | 905.00 K | $2.46 B |
| 10/20/2025 | $22.48 | $23.20 (3.2%) | $23.27 | $22.48 | 627.32 K | $2.40 B |
| 10/17/2025 | $22.45 | $22.17 (-1.25%) | $22.62 | $21.93 | 861.20 K | $2.29 B |
| 10/16/2025 | $23.06 | $22.43 (-2.73%) | $23.28 | $22.42 | 998.50 K | $2.32 B |
| 10/15/2025 | $23.75 | $23.12 (-2.65%) | $23.99 | $22.69 | 1.12 M | $2.39 B |
| 10/14/2025 | $22.89 | $23.29 (1.75%) | $23.34 | $22.67 | 753.30 K | $2.41 B |
| 10/13/2025 | $23.99 | $23.14 (-3.54%) | $23.99 | $23.11 | 513.64 K | $2.39 B |
| 10/10/2025 | $23.73 | $23.53 (-0.84%) | $24.06 | $23.10 | 839.46 K | $2.43 B |
| 10/09/2025 | $23.90 | $23.56 (-1.42%) | $24.05 | $23.55 | 531.50 K | $2.44 B |
| 10/08/2025 | $23.68 | $23.90 (0.93%) | $24.09 | $23.36 | 995.81 K | $2.47 B |
| 10/07/2025 | $24.23 | $23.41 (-3.38%) | $24.23 | $23.34 | 1.11 M | $2.42 B |
| 10/06/2025 | $24.79 | $24.25 (-2.18%) | $24.79 | $24.00 | 1.24 M | $2.51 B |
| 10/03/2025 | $24.24 | $24.59 (1.44%) | $24.82 | $24.01 | 620.00 K | $2.54 B |
| 10/02/2025 | $24.09 | $24.12 (0.12%) | $24.36 | $23.79 | 577.10 K | $2.49 B |
| 10/01/2025 | $24.68 | $23.98 (-2.84%) | $24.91 | $23.51 | 1.13 M | $2.48 B |
| 09/30/2025 | $25.06 | $24.84 (-0.88%) | $25.14 | $24.56 | 1.27 M | $2.57 B |
| 09/29/2025 | $25.96 | $25.11 (-3.27%) | $25.96 | $24.86 | 955.10 K | $2.60 B |
| 09/26/2025 | $25.32 | $25.68 (1.42%) | $25.75 | $25.21 | 745.63 K | $2.66 B |
| 09/25/2025 | $24.86 | $25.32 (1.85%) | $25.49 | $24.84 | 1.06 M | $2.62 B |
| 09/24/2025 | $25.64 | $25.29 (-1.37%) | $26.42 | $25.26 | 1.41 M | $2.61 B |
| 09/23/2025 | $25.75 | $25.63 (-0.47%) | $25.99 | $25.34 | 1.88 M | $2.65 B |
| 09/22/2025 | $25.11 | $25.39 (1.12%) | $25.59 | $24.65 | 1.09 M | $2.63 B |
| 09/19/2025 | $26.83 | $25.29 (-5.74%) | $26.89 | $25.14 | 2.44 M | $2.61 B |
| 09/18/2025 | $26.34 | $26.53 (0.72%) | $26.64 | $26.21 | 1.12 M | $2.74 B |
| 09/17/2025 | $25.80 | $25.88 (0.31%) | $26.78 | $25.74 | 879.93 K | $2.68 B |
| 09/16/2025 | $25.14 | $25.69 (2.19%) | $25.97 | $24.88 | 1.07 M | $2.66 B |
| 09/15/2025 | $25.49 | $25.23 (-1.02%) | $25.84 | $25.02 | 1.48 M | $2.61 B |
| 09/12/2025 | $25.29 | $25.29 (0%) | $25.39 | $25.09 | 746.94 K | $2.61 B |
| 09/11/2025 | $25.30 | $25.30 (0%) | $25.53 | $24.97 | 692.41 K | $2.62 B |
| 09/10/2025 | $25.56 | $25.19 (-1.45%) | $25.95 | $24.85 | 1.69 M | $2.60 B |
| 09/09/2025 | $25.83 | $25.56 (-1.05%) | $25.98 | $25.41 | 925.00 K | $2.64 B |
| 09/08/2025 | $25.29 | $25.83 (2.14%) | $26.07 | $25.12 | 955.94 K | $2.67 B |
| 09/05/2025 | $25.19 | $25.23 (0.16%) | $25.90 | $25.03 | 1.16 M | $2.61 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.
