5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
-38.86%
3 MONTH PERFORMANCE
-53.97%
6 MONTH PERFORMANCE
-53.97%
YEAR-TO-DATE PERFORMANCE
-46.58%
1 YEAR PERFORMANCE
-75.00%
Alpha Teknova Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.99 | $2.03 (2.01%) | $2.10 | $1.99 | 199.57 K | $108.64 M |
| 02/17/2026 | $2.00 | $1.99 (-0.5%) | $2.12 | $1.91 | 204.12 K | $106.50 M |
| 02/13/2026 | $2.13 | $2.00 (-6.1%) | $2.23 | $1.98 | 123.83 K | $107.03 M |
| 02/12/2026 | $2.11 | $2.13 (0.95%) | $2.26 | $1.91 | 321.50 K | $113.99 M |
| 02/11/2026 | $2.12 | $2.11 (-0.47%) | $2.17 | $1.91 | 413.00 K | $112.92 M |
| 02/10/2026 | $2.16 | $2.09 (-3.24%) | $2.18 | $2.00 | 468.84 K | $111.85 M |
| 02/09/2026 | $2.23 | $2.16 (-3.14%) | $2.26 | $1.96 | 694.38 K | $115.60 M |
| 02/06/2026 | $2.30 | $2.25 (-2.17%) | $2.54 | $2.20 | 611.60 K | $120.41 M |
| 02/05/2026 | $2.26 | $2.30 (1.77%) | $2.31 | $2.17 | 437.11 K | $123.09 M |
| 02/04/2026 | $2.40 | $2.30 (-4.17%) | $2.46 | $2.20 | 445.53 K | $123.09 M |
| 02/03/2026 | $2.37 | $2.44 (2.95%) | $2.50 | $2.15 | 488.80 K | $130.58 M |
| 02/02/2026 | $2.40 | $2.37 (-1.25%) | $2.49 | $2.23 | 611.49 K | $126.84 M |
| 01/30/2026 | $2.82 | $2.42 (-14.18%) | $2.84 | $2.29 | 965.44 K | $129.51 M |
| 01/29/2026 | $2.92 | $2.84 (-2.74%) | $2.94 | $2.75 | 176.82 K | $151.99 M |
| 01/28/2026 | $3.15 | $2.97 (-5.71%) | $3.20 | $2.96 | 188.00 K | $158.95 M |
| 01/27/2026 | $3.16 | $3.16 (0%) | $3.19 | $3.07 | 89.32 K | $169.11 M |
| 01/26/2026 | $3.39 | $3.18 (-6.19%) | $3.48 | $3.13 | 171.70 K | $170.18 M |
| 01/23/2026 | $3.43 | $3.32 (-3.21%) | $3.53 | $3.20 | 283.36 K | $177.68 M |
| 01/22/2026 | $3.30 | $3.33 (0.91%) | $3.54 | $3.26 | 200.00 K | $178.21 M |
| 01/21/2026 | $3.38 | $3.29 (-2.66%) | $3.45 | $3.25 | 303.34 K | $176.07 M |
| 01/20/2026 | $3.31 | $3.37 (1.81%) | $3.41 | $3.01 | 258.60 K | $180.35 M |
| 01/16/2026 | $3.66 | $3.32 (-9.29%) | $3.78 | $3.27 | 281.00 K | $177.68 M |
| 01/15/2026 | $3.85 | $3.70 (-3.9%) | $4.19 | $3.50 | 366.02 K | $198.01 M |
| 01/14/2026 | $4.09 | $3.87 (-5.38%) | $4.09 | $3.84 | 123.70 K | $207.11 M |
| 01/13/2026 | $4.17 | $4.12 (-1.2%) | $4.26 | $3.95 | 88.30 K | $220.49 M |
| 01/12/2026 | $4.13 | $4.15 (0.48%) | $4.18 | $3.85 | 161.40 K | $222.10 M |
| 01/09/2026 | $4.03 | $4.19 (3.97%) | $4.20 | $3.85 | 238.97 K | $224.24 M |
| 01/08/2026 | $4.06 | $4.01 (-1.23%) | $4.14 | $3.97 | 80.86 K | $214.60 M |
| 01/07/2026 | $4.20 | $4.09 (-2.62%) | $4.25 | $4.09 | 88.50 K | $218.88 M |
| 01/06/2026 | $3.96 | $4.19 (5.81%) | $4.25 | $3.83 | 148.10 K | $224.24 M |
| 01/05/2026 | $3.91 | $4.00 (2.3%) | $4.00 | $3.75 | 491.92 K | $214.07 M |
| 01/02/2026 | $3.81 | $3.90 (2.36%) | $3.94 | $3.77 | 142.05 K | $208.72 M |
| 12/31/2025 | $3.80 | $3.80 (0%) | $3.93 | $3.77 | 137.60 K | $203.36 M |
| 12/30/2025 | $3.86 | $3.81 (-1.3%) | $3.94 | $3.69 | 293.11 K | $203.90 M |
| 12/29/2025 | $4.04 | $3.87 (-4.21%) | $4.07 | $3.60 | 618.40 K | $207.11 M |
| 12/26/2025 | $4.11 | $4.04 (-1.7%) | $4.12 | $3.97 | 214.64 K | $216.21 M |
| 12/24/2025 | $4.11 | $4.11 (0%) | $4.25 | $3.85 | 211.40 K | $219.95 M |
| 12/23/2025 | $4.40 | $4.10 (-6.82%) | $4.46 | $4.04 | 179.41 K | $219.42 M |
| 12/22/2025 | $4.48 | $4.46 (-0.45%) | $4.61 | $4.02 | 301.40 K | $238.69 M |
| 12/19/2025 | $4.66 | $4.65 (-0.21%) | $4.70 | $4.46 | 206.93 K | $248.85 M |
| 12/18/2025 | $4.76 | $4.65 (-2.31%) | $4.86 | $4.52 | 89.40 K | $248.85 M |
| 12/17/2025 | $4.58 | $4.70 (2.62%) | $4.75 | $4.58 | 135.04 K | $251.53 M |
| 12/16/2025 | $4.55 | $4.64 (1.98%) | $4.82 | $4.53 | 107.62 K | $248.32 M |
| 12/15/2025 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.58 | 77.75 K | $245.64 M |
| 12/12/2025 | $4.86 | $4.71 (-3.09%) | $4.94 | $4.71 | 69.41 K | $252.07 M |
| 12/11/2025 | $4.84 | $4.89 (1.03%) | $4.93 | $4.73 | 111.51 K | $261.70 M |
| 12/10/2025 | $4.63 | $4.81 (3.89%) | $4.85 | $4.50 | 149.90 K | $257.42 M |
| 12/09/2025 | $4.64 | $4.62 (-0.43%) | $4.71 | $4.59 | 39.70 K | $247.25 M |
| 12/08/2025 | $4.85 | $4.58 (-5.57%) | $4.87 | $4.56 | 54.14 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 |
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.
