5 DAY PERFORMANCE
-4.70%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+64.43%
6 MONTH PERFORMANCE
+587.60%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+114.43%
Alpha Teknova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $8.24 | $8.32 (0.97%) | $8.76 | $7.89 | 186,023 | $370.41 M |
| 12/31/2024 | $9.00 | $8.35 (-7.22%) | $9.05 | $8.17 | 1.49 M | $371.74 M |
| 12/30/2024 | $8.51 | $8.85 (4%) | $9.05 | $8.40 | 271,108 | $394.00 M |
| 12/27/2024 | $8.87 | $8.73 (-1.58%) | $9.57 | $8.33 | 266,329 | $388.66 M |
| 12/26/2024 | $8.49 | $8.97 (5.65%) | $9.22 | $8.34 | 327,600 | $399.35 M |
| 12/24/2024 | $7.97 | $8.60 (7.9%) | $9.72 | $7.79 | 635,700 | $382.87 M |
| 12/23/2024 | $7.73 | $7.68 (-0.65%) | $7.73 | $7.43 | 106,500 | $341.91 M |
| 12/20/2024 | $7.28 | $7.73 (6.18%) | $8.08 | $7.28 | 322,300 | $344.14 M |
| 12/19/2024 | $7.93 | $7.24 (-8.7%) | $8.18 | $7.00 | 451,300 | $322.33 M |
| 12/18/2024 | $8.69 | $7.97 (-8.29%) | $8.69 | $7.97 | 184,219 | $354.83 M |
| 12/17/2024 | $8.73 | $8.61 (-1.37%) | $8.84 | $8.40 | 114,600 | $383.32 M |
| 12/16/2024 | $8.23 | $8.81 (7.05%) | $8.89 | $8.11 | 173,613 | $392.22 M |
| 12/13/2024 | $7.82 | $8.03 (2.69%) | $8.05 | $7.56 | 140,326 | $357.50 M |
| 12/12/2024 | $7.66 | $7.88 (2.87%) | $8.48 | $7.66 | 106,510 | $350.82 M |
| 12/11/2024 | $7.93 | $7.76 (-2.14%) | $8.18 | $7.70 | 129,300 | $345.48 M |
| 12/10/2024 | $8.48 | $7.99 (-5.78%) | $8.91 | $7.87 | 190,600 | $355.72 M |
| 12/09/2024 | $8.31 | $8.44 (1.56%) | $8.59 | $7.85 | 224,700 | $375.75 M |
| 12/06/2024 | $7.95 | $7.99 (0.5%) | $8.12 | $7.57 | 129,732 | $355.72 M |
| 12/05/2024 | $7.98 | $7.89 (-1.13%) | $8.34 | $7.50 | 294,900 | $351.26 M |
| 12/04/2024 | $8.22 | $7.97 (-3.04%) | $8.22 | $7.64 | 143,900 | $354.83 M |
| 12/03/2024 | $7.30 | $8.10 (10.96%) | $8.18 | $7.30 | 302,800 | $360.61 M |
| 12/02/2024 | $7.50 | $7.35 (-2%) | $7.62 | $7.20 | 149,000 | $327.22 M |
| 11/29/2024 | $7.60 | $7.47 (-1.71%) | $7.75 | $7.36 | 95,018 | $332.57 M |
| 11/27/2024 | $7.00 | $7.35 (5%) | $7.55 | $6.97 | 207,100 | $327.22 M |
| 11/26/2024 | $7.19 | $7.01 (-2.5%) | $7.43 | $6.53 | 364,940 | $312.09 M |
| 11/25/2024 | $7.50 | $7.19 (-4.13%) | $7.50 | $6.97 | 173,400 | $320.10 M |
| 11/22/2024 | $7.11 | $7.33 (3.09%) | $7.93 | $7.11 | 232,229 | $326.33 M |
| 11/21/2024 | $7.61 | $7.28 (-4.34%) | $7.64 | $6.93 | 417,206 | $324.11 M |
| 11/20/2024 | $6.51 | $7.74 (18.89%) | $8.36 | $6.50 | 759,203 | $344.59 M |
| 11/19/2024 | $5.64 | $6.21 (10.11%) | $6.39 | $5.64 | 294,450 | $276.47 M |
| 11/18/2024 | $5.97 | $5.69 (-4.69%) | $6.23 | $5.64 | 201,304 | $253.32 M |
| 11/15/2024 | $6.54 | $5.91 (-9.63%) | $6.95 | $5.90 | 301,632 | $263.11 M |
| 11/14/2024 | $6.30 | $6.56 (4.13%) | $6.92 | $6.30 | 278,900 | $292.05 M |
| 11/13/2024 | $6.64 | $6.25 (-5.87%) | $6.80 | $6.15 | 308,025 | $278.25 M |
| 11/12/2024 | $7.47 | $6.38 (-14.59%) | $7.55 | $6.28 | 467,931 | $284.04 M |
| 11/11/2024 | $7.16 | $7.56 (5.59%) | $7.83 | $7.16 | 229,428 | $336.57 M |
| 11/08/2024 | $7.49 | $7.16 (-4.41%) | $7.92 | $6.94 | 684,939 | $318.76 M |
| 11/07/2024 | $6.93 | $6.89 (-0.58%) | $7.32 | $6.89 | 257,449 | $306.74 M |
| 11/06/2024 | $6.72 | $6.89 (2.53%) | $7.30 | $6.52 | 350,192 | $306.74 M |
| 11/05/2024 | $6.93 | $6.71 (-3.17%) | $6.98 | $6.64 | 260,359 | $298.73 M |
| 11/04/2024 | $7.13 | $6.92 (-2.95%) | $7.26 | $6.65 | 233,822 | $308.08 M |
| 11/01/2024 | $6.92 | $7.06 (2.02%) | $7.41 | $6.92 | 137,900 | $314.31 M |
| 10/31/2024 | $7.15 | $6.80 (-4.9%) | $7.31 | $6.79 | 208,716 | $302.74 M |
| 10/30/2024 | $7.02 | $7.11 (1.28%) | $7.40 | $6.96 | 168,874 | $316.54 M |
| 10/29/2024 | $6.68 | $7.06 (5.69%) | $7.47 | $6.68 | 304,000 | $314.31 M |
| 10/28/2024 | $6.88 | $6.73 (-2.18%) | $7.17 | $6.67 | 237,000 | $299.62 M |
| 10/25/2024 | $6.69 | $6.79 (1.49%) | $7.21 | $6.63 | 175,100 | $302.29 M |
| 10/24/2024 | $6.33 | $6.65 (5.06%) | $6.97 | $6.31 | 204,700 | $296.06 M |
| 10/23/2024 | $6.50 | $6.40 (-1.54%) | $6.65 | $6.14 | 168,903 | $284.93 M |
| 10/22/2024 | $6.51 | $6.54 (0.46%) | $6.80 | $6.50 | 92,000 | $291.16 M |
| 10/21/2024 | $7.44 | $6.62 (-11.02%) | $7.49 | $6.50 | 314,841 | $294.72 M |
| 10/18/2024 | $6.37 | $7.29 (14.44%) | $7.30 | $6.34 | 376,000 | $324.55 M |
| 10/17/2024 | $6.17 | $6.26 (1.46%) | $7.03 | $6.00 | 623,523 | $278.70 M |
| 10/16/2024 | $6.21 | $6.04 (-2.74%) | $6.42 | $5.95 | 223,200 | $268.90 M |
| 10/15/2024 | $6.18 | $6.19 (0.16%) | $6.53 | $5.81 | 412,031 | $275.58 M |
| 10/14/2024 | $5.75 | $6.24 (8.52%) | $6.56 | $5.61 | 612,833 | $277.81 M |
| 10/11/2024 | $4.87 | $5.45 (11.91%) | $5.47 | $4.81 | 110,600 | $242.63 M |
| 10/10/2024 | $5.07 | $4.83 (-4.73%) | $5.07 | $4.76 | 35,017 | $215.03 M |
| 10/09/2024 | $4.99 | $5.06 (1.4%) | $5.07 | $4.90 | 35,974 | $225.27 M |
| 10/08/2024 | $4.83 | $4.95 (2.48%) | $5.07 | $4.83 | 41,438 | $220.37 M |
| 10/07/2024 | $4.94 | $4.84 (-2.02%) | $4.97 | $4.68 | 44,300 | $215.48 M |
| 10/04/2024 | $5.00 | $4.92 (-1.6%) | $5.21 | $4.79 | 177,087 | $219.04 M |
| 10/03/2024 | $4.81 | $5.06 (5.2%) | $5.10 | $4.65 | 143,100 | $225.27 M |