5 DAY PERFORMANCE
-9.83%
1 MONTH PERFORMANCE
-18.32%
3 MONTH PERFORMANCE
-48.34%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
-43.95%
1 YEAR PERFORMANCE
+82.10%
Alpha Teknova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $4.61 | $4.68 (1.52%) | $4.80 | $4.48 | 387,393 | $213.56 M |
| 04/03/2025 | $5.07 | $4.87 (-3.94%) | $5.24 | $4.79 | 417,300 | $222.23 M |
| 04/02/2025 | $5.06 | $5.46 (7.91%) | $5.59 | $5.06 | 512,739 | $249.16 M |
| 04/01/2025 | $5.34 | $5.19 (-2.81%) | $5.77 | $5.02 | 464,600 | $236.84 M |
| 03/31/2025 | $5.05 | $5.19 (2.77%) | $5.25 | $4.79 | 1.45 M | $236.84 M |
| 03/28/2025 | $5.36 | $5.21 (-2.8%) | $5.47 | $5.05 | 416,317 | $237.75 M |
| 03/27/2025 | $5.31 | $5.44 (2.45%) | $5.69 | $5.27 | 541,239 | $248.24 M |
| 03/26/2025 | $5.46 | $5.40 (-1.1%) | $5.53 | $5.22 | 580,313 | $246.42 M |
| 03/25/2025 | $6.32 | $5.49 (-13.13%) | $6.34 | $5.38 | 837,300 | $250.53 M |
| 03/24/2025 | $6.01 | $6.37 (5.99%) | $6.43 | $5.98 | 486,866 | $290.68 M |
| 03/21/2025 | $5.58 | $5.86 (5.02%) | $5.91 | $5.53 | 161,582 | $267.41 M |
| 03/20/2025 | $5.54 | $5.69 (2.71%) | $5.90 | $5.51 | 537,600 | $259.65 M |
| 03/19/2025 | $5.64 | $5.68 (0.71%) | $5.76 | $5.49 | 212,610 | $259.20 M |
| 03/18/2025 | $5.54 | $5.62 (1.44%) | $5.65 | $5.41 | 142,300 | $256.46 M |
| 03/17/2025 | $5.53 | $5.65 (2.17%) | $5.83 | $5.53 | 192,156 | $257.83 M |
| 03/14/2025 | $5.28 | $5.58 (5.68%) | $5.62 | $5.24 | 146,754 | $254.63 M |
| 03/13/2025 | $5.46 | $5.20 (-4.76%) | $5.65 | $5.09 | 489,000 | $237.29 M |
| 03/12/2025 | $5.56 | $5.50 (-1.08%) | $6.48 | $5.41 | 1.30 M | $250.98 M |
| 03/11/2025 | $5.49 | $5.38 (-2%) | $5.87 | $5.25 | 404,890 | $245.51 M |
| 03/10/2025 | $5.88 | $5.52 (-6.12%) | $6.62 | $5.16 | 562,600 | $251.89 M |
| 03/07/2025 | $5.70 | $6.09 (6.84%) | $6.10 | $5.41 | 409,404 | $284.68 M |
| 03/06/2025 | $5.99 | $5.73 (-4.34%) | $6.37 | $5.64 | 525,805 | $267.85 M |
| 03/05/2025 | $6.62 | $5.97 (-9.82%) | $6.62 | $5.60 | 1.34 M | $279.07 M |
| 03/04/2025 | $5.72 | $6.04 (5.59%) | $6.07 | $5.44 | 1.16 M | $282.35 M |
| 03/03/2025 | $6.71 | $5.86 (-12.67%) | $6.86 | $5.84 | 408,959 | $260.89 M |
| 02/28/2025 | $6.53 | $6.50 (-0.46%) | $6.66 | $6.29 | 335,719 | $289.38 M |
| 02/27/2025 | $7.07 | $6.59 (-6.79%) | $7.16 | $6.55 | 227,500 | $293.39 M |
| 02/26/2025 | $6.87 | $7.10 (3.35%) | $7.43 | $6.87 | 340,900 | $316.09 M |
| 02/25/2025 | $7.01 | $6.88 (-1.85%) | $7.29 | $6.60 | 399,200 | $306.30 M |
| 02/24/2025 | $7.45 | $7.06 (-5.23%) | $7.54 | $6.98 | 637,220 | $314.31 M |
| 02/21/2025 | $7.94 | $7.45 (-6.17%) | $8.14 | $7.45 | 303,100 | $331.67 M |
| 02/20/2025 | $8.09 | $7.99 (-1.24%) | $8.45 | $7.90 | 550,500 | $355.72 M |
| 02/19/2025 | $8.03 | $7.88 (-1.87%) | $8.19 | $7.76 | 459,046 | $350.82 M |
| 02/18/2025 | $8.48 | $8.12 (-4.25%) | $8.65 | $8.09 | 154,100 | $361.50 M |
| 02/14/2025 | $8.10 | $8.28 (2.22%) | $8.80 | $8.09 | 152,400 | $368.63 M |
| 02/13/2025 | $8.41 | $8.20 (-2.5%) | $8.59 | $8.07 | 281,525 | $365.07 M |
| 02/12/2025 | $8.49 | $8.05 (-5.18%) | $8.49 | $8.01 | 505,130 | $358.39 M |
| 02/11/2025 | $9.00 | $8.60 (-4.44%) | $9.10 | $8.53 | 176,399 | $382.87 M |
| 02/10/2025 | $9.58 | $9.17 (-4.28%) | $9.69 | $9.05 | 251,430 | $408.25 M |
| 02/07/2025 | $9.15 | $9.01 (-1.53%) | $9.56 | $8.82 | 132,139 | $401.13 M |
| 02/06/2025 | $9.79 | $9.22 (-5.82%) | $9.98 | $9.19 | 161,100 | $410.48 M |
| 02/05/2025 | $9.48 | $9.76 (2.95%) | $10.00 | $9.46 | 188,092 | $434.52 M |
| 02/04/2025 | $9.35 | $9.46 (1.18%) | $9.82 | $9.24 | 230,600 | $421.16 M |
| 02/03/2025 | $8.39 | $9.20 (9.65%) | $9.29 | $8.39 | 142,349 | $409.59 M |
| 01/31/2025 | $9.56 | $8.84 (-7.53%) | $9.68 | $8.80 | 201,223 | $393.56 M |
| 01/30/2025 | $9.31 | $9.50 (2.04%) | $9.86 | $9.06 | 122,628 | $422.94 M |
| 01/29/2025 | $9.50 | $9.17 (-3.47%) | $9.79 | $9.14 | 132,400 | $408.25 M |
| 01/28/2025 | $9.59 | $9.54 (-0.52%) | $10.00 | $9.27 | 335,544 | $424.72 M |
| 01/27/2025 | $8.04 | $9.18 (14.18%) | $10.37 | $7.94 | 575,482 | $408.69 M |
| 01/24/2025 | $8.90 | $8.04 (-9.66%) | $8.90 | $7.74 | 279,964 | $357.94 M |
| 01/23/2025 | $8.33 | $8.76 (5.16%) | $8.76 | $8.15 | 206,313 | $390.00 M |
| 01/22/2025 | $8.35 | $8.35 (0%) | $8.50 | $8.02 | 214,700 | $371.74 M |
| 01/21/2025 | $7.99 | $8.15 (2%) | $8.31 | $7.89 | 96,700 | $362.84 M |
| 01/17/2025 | $7.58 | $8.07 (6.46%) | $8.10 | $7.58 | 130,501 | $359.28 M |
| 01/16/2025 | $7.87 | $7.53 (-4.32%) | $7.89 | $7.15 | 463,538 | $335.24 M |
| 01/15/2025 | $8.15 | $7.92 (-2.82%) | $8.53 | $7.77 | 240,800 | $352.60 M |
| 01/14/2025 | $8.10 | $7.91 (-2.35%) | $8.42 | $7.66 | 225,737 | $352.15 M |
| 01/13/2025 | $7.88 | $8.08 (2.54%) | $8.29 | $7.80 | 153,044 | $359.72 M |
| 01/10/2025 | $7.80 | $8.06 (3.33%) | $8.45 | $7.74 | 245,152 | $358.83 M |
| 01/08/2025 | $8.90 | $8.40 (-5.62%) | $8.93 | $8.40 | 270,354 | $373.97 M |
| 01/07/2025 | $9.15 | $9.01 (-1.53%) | $9.43 | $8.48 | 179,216 | $401.13 M |
| 01/06/2025 | $8.71 | $9.06 (4.02%) | $9.31 | $8.63 | 240,210 | $403.35 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.
