Alkami Technology Inc (ALKT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19.98 | 20.20 | 19.39 | 19.73 | +0.20% | 1,473,400 |
| 2026-08-06 | 18.31 | 19.78 | 18.15 | 19.69 | +4.68% | 3,479,300 |
| 2026-08-05 | 19.04 | 19.07 | 18.58 | 18.81 | -0.53% | 754,100 |
| 2026-08-04 | 18.63 | 18.99 | 18.60 | 18.91 | +0.59% | 700,900 |
| 2026-08-03 | 18.41 | 19.25 | 18.16 | 18.80 | +3.47% | 2,105,600 |
| 2026-07-31 | 17.59 | 18.40 | 17.41 | 18.17 | +2.02% | 1,398,800 |
| 2026-07-30 | 18.38 | 18.39 | 17.43 | 17.81 | -2.84% | 1,424,200 |
| 2026-07-29 | 17.98 | 18.60 | 17.98 | 18.33 | +0.88% | 2,141,500 |
| 2026-07-28 | 17.89 | 18.47 | 17.89 | 18.17 | +2.25% | 2,029,300 |
| 2026-07-27 | 17.39 | 18.07 | 17.16 | 17.77 | +5.84% | 1,198,500 |
| 2026-07-24 | 16.60 | 17.00 | 16.49 | 16.79 | +3.13% | 1,013,200 |
| 2026-07-23 | 16.58 | 16.87 | 16.09 | 16.28 | -1.21% | 828,200 |
| 2026-07-22 | 17.33 | 17.64 | 16.29 | 16.48 | -5.29% | 1,380,800 |
| 2026-07-21 | 17.66 | 18.00 | 17.30 | 17.40 | -3.28% | 790,100 |
| 2026-07-20 | 17.77 | 18.23 | 17.56 | 17.99 | +0.45% | 1,005,500 |
| 2026-07-17 | 17.97 | 18.33 | 17.60 | 17.91 | -1.27% | 959,800 |
| 2026-07-16 | 17.90 | 18.26 | 17.47 | 18.14 | +2.37% | 1,209,700 |
| 2026-07-15 | 17.29 | 18.09 | 17.29 | 17.72 | +3.87% | 1,117,500 |
| 2026-07-14 | 17.21 | 17.73 | 17.03 | 17.06 | -3.51% | 925,600 |
| 2026-07-13 | 17.61 | 17.91 | 17.43 | 17.68 | +1.90% | 1,409,200 |
| 2026-07-10 | 18.15 | 18.36 | 17.30 | 17.35 | -2.03% | 1,047,700 |
| 2026-07-09 | 17.41 | 17.79 | 17.05 | 17.71 | +0.11% | 987,400 |
| 2026-07-08 | 18.35 | 18.53 | 17.52 | 17.69 | -4.43% | 1,790,800 |
| 2026-07-07 | 19.03 | 19.24 | 18.43 | 18.51 | -2.32% | 1,743,072 |
| 2026-07-06 | 18.77 | 19.16 | 18.53 | 18.95 | -0.37% | 1,459,981 |
| 2026-07-02 | 18.81 | 19.48 | 18.80 | 19.02 | +1.60% | 2,942,800 |
| 2026-07-01 | 18.77 | 19.30 | 18.58 | 18.72 | +3.31% | 4,776,500 |
| 2026-06-30 | 16.97 | 18.14 | 16.77 | 18.12 | +6.59% | 3,290,100 |
| 2026-06-29 | 16.71 | 17.24 | 16.39 | 17.00 | +3.53% | 3,907,000 |
| 2026-06-26 | 16.08 | 16.59 | 16.00 | 16.42 | +3.66% | 4,906,900 |
| 2026-06-25 | 15.92 | 16.55 | 15.75 | 15.84 | -0.69% | 2,125,300 |
| 2026-06-24 | 15.00 | 15.97 | 14.98 | 15.95 | +5.98% | 2,501,200 |
| 2026-06-23 | 14.78 | 15.09 | 14.55 | 15.05 | +3.15% | 1,712,200 |
| 2026-06-22 | 14.37 | 14.62 | 13.98 | 14.59 | -0.61% | 3,588,600 |
| 2026-06-18 | 15.14 | 15.21 | 14.58 | 14.68 | -2.72% | 2,071,500 |
| 2026-06-17 | 15.54 | 15.91 | 14.93 | 15.09 | -2.96% | 2,296,800 |
| 2026-06-16 | 15.33 | 15.84 | 15.12 | 15.55 | +1.57% | 910,300 |
| 2026-06-15 | 15.42 | 15.67 | 15.18 | 15.31 | +0.79% | 840,500 |
| 2026-06-12 | 14.84 | 15.35 | 14.51 | 15.19 | +1.88% | 1,299,200 |
| 2026-06-11 | 14.87 | 15.08 | 14.61 | 14.91 | -0.67% | 1,312,500 |
| 2026-06-10 | 14.98 | 15.58 | 14.77 | 15.01 | -1.96% | 2,214,700 |
| 2026-06-09 | 15.50 | 15.77 | 15.21 | 15.31 | -3.41% | 2,044,000 |
| 2026-06-08 | 15.97 | 16.09 | 15.49 | 15.85 | -0.25% | 1,700,200 |
| 2026-06-05 | 16.21 | 16.49 | 15.60 | 15.89 | -1.79% | 1,316,900 |
| 2026-06-04 | 17.06 | 17.30 | 16.17 | 16.18 | -2.65% | 1,425,000 |
| 2026-06-03 | 17.44 | 17.74 | 16.31 | 16.62 | -6.58% | 2,311,200 |
| 2026-06-02 | 18.53 | 18.72 | 17.60 | 17.79 | -6.12% | 1,765,000 |
| 2026-06-01 | 18.43 | 19.25 | 18.08 | 18.95 | +4.29% | 2,105,400 |
| 2026-05-29 | 17.72 | 18.26 | 17.58 | 18.17 | +3.30% | 1,813,900 |
| 2026-05-28 | 16.85 | 18.55 | 16.75 | 17.59 | +4.70% | 1,424,400 |
| 2026-05-27 | 16.66 | 17.05 | 16.66 | 16.80 | +0.00% | 974,400 |
| 2026-05-26 | 16.69 | 17.32 | 16.63 | 16.80 | +0.00% | 958,900 |
| 2026-05-22 | 16.87 | 17.30 | 16.60 | 16.80 | -0.41% | 852,600 |
| 2026-05-21 | 16.76 | 16.90 | 16.25 | 16.87 | +0.18% | 907,500 |
| 2026-05-20 | 16.70 | 16.88 | 16.13 | 16.84 | +0.48% | 707,300 |
| 2026-05-19 | 17.00 | 17.36 | 16.56 | 16.76 | -1.35% | 1,556,800 |
| 2026-05-18 | 16.53 | 17.36 | 16.50 | 16.99 | +2.29% | 1,703,100 |
| 2026-05-15 | 16.90 | 17.22 | 16.60 | 16.61 | -0.06% | 1,193,500 |
| 2026-05-14 | 16.57 | 16.77 | 16.09 | 16.62 | +0.30% | 2,815,500 |
| 2026-05-13 | 16.70 | 16.79 | 16.19 | 16.57 | -1.31% | 2,553,800 |
| 2026-05-12 | 17.08 | 17.40 | 16.67 | 16.79 | -2.50% | 2,527,600 |
| 2026-05-11 | 18.10 | 18.10 | 16.97 | 17.22 | -4.17% | 1,226,900 |
| 2026-05-08 | 17.27 | 18.16 | 17.07 | 17.97 | +3.10% | 1,503,900 |
| 2026-05-07 | 17.76 | 18.13 | 17.16 | 17.43 | +4.06% | 2,582,400 |
| 2026-05-06 | 16.65 | 17.03 | 16.15 | 16.75 | -0.59% | 2,373,700 |
| 2026-05-05 | 17.14 | 17.24 | 16.61 | 16.85 | -1.86% | 2,076,800 |
| 2026-05-04 | 16.17 | 17.32 | 16.08 | 17.17 | +6.25% | 2,213,600 |
| 2026-05-01 | 16.11 | 16.52 | 15.63 | 16.16 | +2.41% | 1,826,400 |
| 2026-04-30 | 15.35 | 16.20 | 15.06 | 15.78 | -3.90% | 3,157,500 |
| 2026-04-29 | 16.16 | 16.63 | 15.95 | 16.42 | +0.92% | 2,231,300 |
| 2026-04-28 | 15.95 | 16.33 | 15.84 | 16.27 | +3.11% | 1,897,500 |
| 2026-04-27 | 16.23 | 16.51 | 15.64 | 15.78 | -2.77% | 1,596,200 |
| 2026-04-24 | 15.96 | 16.28 | 15.77 | 16.23 | +1.82% | 1,236,100 |
| 2026-04-23 | 17.19 | 17.33 | 15.57 | 15.94 | -8.91% | 1,638,600 |
| 2026-04-22 | 17.81 | 18.05 | 17.45 | 17.50 | -0.28% | 860,300 |
| 2026-04-21 | 17.75 | 18.23 | 17.51 | 17.55 | -1.13% | 1,243,200 |
| 2026-04-20 | 17.70 | 18.09 | 17.69 | 17.75 | -0.45% | 1,159,700 |
| 2026-04-17 | 17.82 | 18.17 | 17.54 | 17.83 | +2.47% | 1,876,000 |
| 2026-04-16 | 17.09 | 17.69 | 17.09 | 17.40 | +3.33% | 1,687,500 |
| 2026-04-15 | 16.46 | 16.96 | 16.37 | 16.84 | +3.69% | 1,649,200 |
| 2026-04-14 | 16.44 | 16.99 | 16.11 | 16.24 | -0.67% | 753,000 |
| 2026-04-13 | 16.13 | 16.67 | 15.95 | 16.35 | +1.36% | 1,269,500 |
| 2026-04-10 | 15.55 | 16.18 | 15.40 | 16.13 | +2.94% | 1,321,000 |
| 2026-04-09 | 16.25 | 16.30 | 15.33 | 15.67 | -4.86% | 2,128,600 |
| 2026-04-08 | 17.50 | 17.63 | 16.30 | 16.47 | -2.49% | 1,456,600 |
| 2026-04-07 | 16.65 | 17.13 | 16.46 | 16.89 | +0.66% | 1,295,300 |
| 2026-04-06 | 16.47 | 16.87 | 16.34 | 16.78 | +1.33% | 803,700 |
| 2026-04-02 | 15.76 | 16.67 | 15.44 | 16.56 | +3.44% | 1,237,400 |
| 2026-04-01 | 16.00 | 16.29 | 15.46 | 16.01 | +2.17% | 1,517,300 |
| 2026-03-31 | 15.47 | 16.03 | 15.45 | 15.67 | +0.45% | 1,533,600 |
| 2026-03-30 | 15.28 | 15.84 | 15.14 | 15.60 | +2.30% | 1,063,200 |
| 2026-03-27 | 15.98 | 16.11 | 15.08 | 15.25 | -5.86% | 1,436,200 |
| 2026-03-26 | 15.70 | 16.41 | 15.64 | 16.20 | +2.08% | 1,151,700 |
| 2026-03-25 | 16.16 | 16.49 | 15.55 | 15.87 | -0.31% | 1,471,800 |
| 2026-03-24 | 16.56 | 16.67 | 15.90 | 15.92 | -6.13% | 1,412,346 |
| 2026-03-23 | 17.04 | 17.12 | 16.46 | 16.96 | +0.83% | 1,324,826 |
| 2026-03-20 | 16.76 | 17.12 | 16.50 | 16.82 | -0.65% | 1,242,300 |
| 2026-03-19 | 17.51 | 17.98 | 16.66 | 16.93 | -2.76% | 1,460,600 |
| 2026-03-18 | 17.55 | 17.73 | 17.26 | 17.41 | -1.75% | 1,035,000 |
| 2026-03-17 | 17.73 | 18.48 | 17.70 | 17.72 | +0.62% | 999,600 |
| 2026-03-16 | 18.40 | 18.40 | 17.56 | 17.61 | -2.17% | 1,351,500 |
| 2026-03-13 | 18.33 | 18.57 | 17.77 | 18.00 | -0.39% | 1,289,600 |
| 2026-03-12 | 19.21 | 19.21 | 18.00 | 18.07 | -2.69% | 3,282,800 |
| 2026-03-11 | 17.70 | 18.62 | 17.70 | 18.57 | +3.40% | 3,617,000 |
| 2026-03-10 | 17.31 | 18.00 | 16.86 | 17.96 | +2.63% | 3,854,679 |
| 2026-03-09 | 16.64 | 17.63 | 16.29 | 17.50 | +2.58% | 2,591,941 |
| 2026-03-06 | 16.30 | 17.20 | 16.04 | 17.06 | +3.39% | 2,159,000 |
| 2026-03-05 | 16.48 | 17.21 | 16.39 | 16.50 | +0.06% | 2,942,800 |
| 2026-03-04 | 16.85 | 17.04 | 16.47 | 16.49 | -2.66% | 2,092,400 |
| 2026-03-03 | 16.68 | 17.53 | 16.46 | 16.94 | -0.88% | 1,972,600 |
| 2026-03-02 | 16.16 | 17.25 | 15.98 | 17.09 | +3.29% | 2,720,300 |
| 2026-02-27 | 14.91 | 16.90 | 14.91 | 16.55 | +5.85% | 3,474,900 |
| 2026-02-26 | 15.93 | 16.08 | 14.11 | 15.63 | -4.52% | 8,335,000 |
| 2026-02-25 | 15.78 | 16.63 | 15.27 | 16.37 | +4.94% | 2,282,300 |
| 2026-02-24 | 15.75 | 15.96 | 15.09 | 15.60 | +0.78% | 2,741,000 |
| 2026-02-23 | 16.62 | 16.62 | 15.30 | 15.48 | -9.10% | 2,472,600 |
| 2026-02-20 | 16.66 | 17.59 | 16.50 | 17.03 | +2.16% | 1,724,100 |
| 2026-02-19 | 16.64 | 16.90 | 16.38 | 16.67 | -0.77% | 1,177,800 |
| 2026-02-18 | 16.29 | 16.86 | 15.97 | 16.80 | +3.19% | 2,067,700 |
| 2026-02-17 | 16.31 | 16.88 | 15.72 | 16.28 | +0.06% | 3,448,600 |
| 2026-02-13 | 16.05 | 16.66 | 16.04 | 16.27 | +1.94% | 2,104,600 |
| 2026-02-12 | 16.81 | 17.00 | 15.88 | 15.96 | -5.34% | 2,091,700 |
| 2026-02-11 | 17.15 | 17.15 | 16.41 | 16.86 | -2.77% | 1,836,900 |
| 2026-02-10 | 17.35 | 17.71 | 16.92 | 17.34 | +0.99% | 1,503,700 |
| 2026-02-09 | 17.42 | 17.42 | 16.65 | 17.17 | -1.49% | 1,693,800 |
| 2026-02-06 | 17.01 | 17.56 | 16.23 | 17.43 | +3.50% | 2,827,800 |
| 2026-02-05 | 17.74 | 17.97 | 16.57 | 16.84 | -5.55% | 1,753,100 |
| 2026-02-04 | 17.41 | 17.89 | 16.63 | 17.83 | +1.74% | 2,981,300 |
| 2026-02-03 | 19.61 | 19.82 | 17.23 | 17.52 | -12.29% | 3,733,400 |
| 2026-02-02 | 21.03 | 21.43 | 19.83 | 19.98 | -5.71% | 1,931,700 |
| 2026-01-30 | 21.40 | 21.64 | 20.79 | 21.19 | +0.00% | 1,141,200 |
| 2026-01-29 | 22.16 | 22.27 | 20.75 | 21.19 | -5.44% | 3,291,200 |
| 2026-01-28 | 21.08 | 23.50 | 20.76 | 22.41 | +6.21% | 3,213,800 |
| 2026-01-27 | 21.36 | 21.36 | 20.61 | 21.10 | -1.22% | 1,466,300 |
| 2026-01-26 | 20.70 | 21.43 | 20.25 | 21.36 | +3.44% | 1,141,800 |
| 2026-01-23 | 21.00 | 21.19 | 20.43 | 20.65 | -2.50% | 1,578,200 |
| 2026-01-22 | 19.82 | 21.30 | 19.64 | 21.18 | +7.95% | 3,008,700 |
| 2026-01-21 | 19.83 | 20.12 | 19.45 | 19.62 | -0.56% | 1,603,900 |
| 2026-01-20 | 19.52 | 20.03 | 19.36 | 19.73 | -0.75% | 1,265,200 |
| 2026-01-16 | 20.69 | 20.82 | 19.75 | 19.88 | -3.91% | 1,702,400 |
| 2026-01-15 | 21.50 | 21.75 | 20.56 | 20.69 | -4.12% | 1,237,500 |
| 2026-01-14 | 21.54 | 21.73 | 21.13 | 21.58 | -1.01% | 1,447,500 |
| 2026-01-13 | 21.95 | 22.14 | 21.55 | 21.80 | -0.73% | 799,000 |
| 2026-01-12 | 21.93 | 22.21 | 21.44 | 21.96 | -0.99% | 943,000 |
| 2026-01-09 | 22.35 | 22.35 | 21.16 | 22.18 | +0.00% | 1,349,300 |
| 2026-01-08 | 23.13 | 23.25 | 22.05 | 22.18 | -5.62% | 2,167,500 |
| 2026-01-07 | 23.15 | 23.95 | 23.03 | 23.50 | +1.78% | 733,900 |
| 2026-01-06 | 23.75 | 24.46 | 23.08 | 23.09 | -2.45% | 1,562,300 |
| 2026-01-05 | 22.59 | 23.89 | 22.42 | 23.67 | +4.37% | 1,325,600 |
| 2026-01-02 | 23.11 | 23.18 | 22.22 | 22.68 | -1.69% | 1,091,100 |
| 2025-12-31 | 23.18 | 23.30 | 22.84 | 23.07 | -0.60% | 819,700 |
| 2025-12-30 | 22.89 | 23.49 | 22.89 | 23.21 | -0.81% | 853,800 |
| 2025-12-29 | 22.59 | 23.40 | 22.59 | 23.40 | +1.12% | 605,500 |
| 2025-12-26 | 23.02 | 23.21 | 22.86 | 23.14 | +0.56% | 690,600 |
| 2025-12-24 | 23.13 | 23.14 | 22.84 | 23.01 | -0.30% | 295,400 |
| 2025-12-23 | 22.97 | 23.21 | 22.82 | 23.08 | -0.94% | 863,200 |
| 2025-12-22 | 22.74 | 23.51 | 22.74 | 23.30 | +2.51% | 1,028,400 |
| 2025-12-19 | 22.37 | 22.74 | 22.21 | 22.73 | +1.29% | 1,177,100 |
| 2025-12-18 | 22.53 | 22.70 | 22.33 | 22.44 | +0.54% | 1,003,500 |
| 2025-12-17 | 22.07 | 22.65 | 21.80 | 22.32 | +0.77% | 1,124,000 |
| 2025-12-16 | 21.66 | 22.39 | 21.66 | 22.15 | +1.70% | 910,400 |
| 2025-12-15 | 22.58 | 22.66 | 21.66 | 21.78 | -2.29% | 1,278,700 |
| 2025-12-12 | 22.51 | 22.64 | 22.09 | 22.29 | -0.89% | 678,100 |
| 2025-12-11 | 22.40 | 23.00 | 22.19 | 22.49 | +1.67% | 1,094,100 |
| 2025-12-10 | 22.00 | 22.55 | 21.77 | 22.12 | -0.14% | 1,943,400 |
| 2025-12-09 | 21.30 | 23.40 | 21.26 | 22.15 | +3.75% | 1,952,200 |
| 2025-12-08 | 21.68 | 21.96 | 21.03 | 21.35 | -0.88% | 1,270,400 |
| 2025-12-05 | 21.27 | 21.68 | 21.02 | 21.54 | +1.27% | 1,186,900 |
| 2025-12-04 | 20.78 | 21.38 | 20.70 | 21.27 | +0.57% | 1,335,600 |
| 2025-12-03 | 20.17 | 21.16 | 19.95 | 21.15 | +4.44% | 1,748,900 |
| 2025-12-02 | 20.82 | 20.99 | 19.78 | 20.25 | -2.60% | 2,249,200 |
| 2025-12-01 | 21.03 | 21.15 | 20.61 | 20.79 | -2.49% | 1,348,700 |
| 2025-11-28 | 21.09 | 21.35 | 20.90 | 21.32 | +1.62% | 606,600 |
| 2025-11-26 | 21.61 | 21.74 | 20.95 | 20.98 | -2.69% | 1,330,300 |
| 2025-11-25 | 21.39 | 21.86 | 21.34 | 21.56 | +0.70% | 1,472,500 |
| 2025-11-24 | 21.44 | 21.48 | 21.17 | 21.41 | -0.46% | 1,162,600 |
| 2025-11-21 | 20.87 | 21.64 | 20.76 | 21.51 | +3.17% | 1,231,100 |
| 2025-11-20 | 20.98 | 21.71 | 20.80 | 20.85 | -0.19% | 999,000 |
| 2025-11-19 | 20.82 | 21.01 | 20.57 | 20.89 | +0.72% | 1,368,400 |
| 2025-11-18 | 20.32 | 20.86 | 20.14 | 20.74 | +1.67% | 1,447,800 |
| 2025-11-17 | 20.14 | 20.88 | 19.85 | 20.40 | -0.39% | 1,808,200 |
| 2025-11-14 | 19.62 | 21.90 | 19.51 | 20.48 | +2.04% | 3,331,100 |
| 2025-11-13 | 20.55 | 20.84 | 19.74 | 20.07 | -2.90% | 1,199,600 |
| 2025-11-12 | 20.47 | 20.94 | 20.36 | 20.67 | +1.77% | 1,600,900 |
| 2025-11-11 | 19.69 | 20.35 | 19.61 | 20.31 | +3.15% | 2,067,400 |
| 2025-11-10 | 19.54 | 19.88 | 19.15 | 19.69 | +1.23% | 1,899,500 |
| 2025-11-07 | 18.88 | 19.70 | 18.71 | 19.45 | +1.94% | 1,933,900 |
| 2025-11-06 | 18.99 | 19.47 | 18.97 | 19.08 | -0.05% | 1,489,900 |
| 2025-11-05 | 19.47 | 19.62 | 18.84 | 19.09 | -2.15% | 1,695,200 |
| 2025-11-04 | 19.83 | 19.92 | 19.36 | 19.51 | -3.42% | 1,532,000 |
| 2025-11-03 | 20.54 | 20.88 | 19.81 | 20.20 | -0.44% | 3,028,700 |
| 2025-10-31 | 20.37 | 21.49 | 19.28 | 20.29 | -7.73% | 7,045,000 |
| 2025-10-30 | 22.30 | 23.00 | 21.99 | 21.99 | -2.66% | 1,108,200 |
| 2025-10-29 | 23.22 | 23.39 | 22.29 | 22.59 | -3.42% | 1,024,200 |
| 2025-10-28 | 23.87 | 24.12 | 23.34 | 23.39 | -1.43% | 890,900 |
| 2025-10-27 | 23.92 | 24.08 | 23.55 | 23.73 | -0.34% | 1,137,000 |
| 2025-10-24 | 23.67 | 24.09 | 23.54 | 23.81 | +1.88% | 532,400 |
| 2025-10-23 | 23.40 | 23.50 | 23.03 | 23.37 | +0.52% | 904,800 |
| 2025-10-22 | 23.56 | 23.71 | 23.00 | 23.25 | -2.23% | 554,800 |
| 2025-10-21 | 23.09 | 24.03 | 23.06 | 23.78 | +2.50% | 905,000 |
| 2025-10-20 | 22.48 | 23.27 | 22.48 | 23.20 | +4.65% | 627,200 |
| 2025-10-17 | 22.45 | 22.62 | 21.93 | 22.17 | -1.16% | 861,200 |
| 2025-10-16 | 23.06 | 23.28 | 22.42 | 22.43 | -2.98% | 998,500 |
| 2025-10-15 | 23.75 | 23.99 | 22.69 | 23.12 | -0.73% | 1,122,300 |
| 2025-10-14 | 22.89 | 23.34 | 22.67 | 23.29 | +0.65% | 753,300 |
| 2025-10-13 | 23.99 | 23.99 | 23.11 | 23.14 | -1.66% | 513,600 |
| 2025-10-10 | 23.73 | 24.06 | 23.10 | 23.53 | -0.13% | 839,400 |
| 2025-10-09 | 23.90 | 24.05 | 23.55 | 23.56 | -1.42% | 531,500 |
| 2025-10-08 | 23.68 | 24.09 | 23.36 | 23.90 | +2.09% | 995,800 |
| 2025-10-07 | 24.23 | 24.23 | 23.34 | 23.41 | -3.46% | 1,112,600 |
| 2025-10-06 | 24.79 | 24.79 | 24.00 | 24.25 | -1.38% | 1,244,600 |
| 2025-10-03 | 24.24 | 24.82 | 24.01 | 24.59 | +1.95% | 620,000 |
| 2025-10-02 | 24.09 | 24.36 | 23.79 | 24.12 | +0.58% | 577,100 |
| 2025-10-01 | 24.68 | 24.91 | 23.51 | 23.98 | -3.46% | 1,127,500 |
| 2025-09-30 | 25.06 | 25.14 | 24.56 | 24.84 | -1.08% | 1,266,900 |
| 2025-09-29 | 25.96 | 25.96 | 24.86 | 25.11 | -2.22% | 955,100 |
| 2025-09-26 | 25.32 | 25.75 | 25.21 | 25.68 | +1.42% | 745,600 |
| 2025-09-25 | 24.86 | 25.49 | 24.84 | 25.32 | +0.12% | 1,058,900 |
| 2025-09-24 | 25.64 | 26.42 | 25.26 | 25.29 | -1.33% | 1,408,700 |
| 2025-09-23 | 25.75 | 25.98 | 25.34 | 25.63 | +0.95% | 1,877,600 |
| 2025-09-22 | 25.11 | 25.59 | 24.64 | 25.39 | +0.40% | 1,087,900 |
| 2025-09-19 | 26.83 | 26.89 | 25.14 | 25.29 | -4.67% | 2,437,000 |
| 2025-09-18 | 26.34 | 26.64 | 26.21 | 26.53 | +2.51% | 1,116,200 |
| 2025-09-17 | 25.80 | 26.78 | 25.74 | 25.88 | +0.74% | 879,800 |
| 2025-09-16 | 25.14 | 25.97 | 24.88 | 25.69 | +1.82% | 1,068,900 |
| 2025-09-15 | 25.49 | 25.84 | 25.02 | 25.23 | -0.24% | 1,483,900 |
| 2025-09-12 | 25.29 | 25.39 | 25.09 | 25.29 | -0.04% | 746,900 |
| 2025-09-11 | 25.30 | 25.52 | 24.97 | 25.30 | +0.44% | 692,400 |
| 2025-09-10 | 25.56 | 25.95 | 24.84 | 25.19 | -1.45% | 1,693,700 |
| 2025-09-09 | 25.83 | 25.98 | 25.41 | 25.56 | -1.05% | 925,000 |
| 2025-09-08 | 25.29 | 26.07 | 25.12 | 25.83 | +2.38% | 955,900 |
| 2025-09-05 | 25.19 | 25.90 | 25.03 | 25.23 | +0.84% | 1,159,300 |
| 2025-09-04 | 24.74 | 25.13 | 24.40 | 25.02 | +0.89% | 2,085,600 |
| 2025-09-03 | 24.34 | 24.97 | 24.25 | 24.80 | +0.98% | 904,800 |
| 2025-09-02 | 24.97 | 25.30 | 24.52 | 24.56 | -4.06% | 1,420,100 |
| 2025-08-29 | 25.56 | 25.79 | 25.23 | 25.60 | -0.35% | 870,000 |
| 2025-08-28 | 25.50 | 25.99 | 25.27 | 25.69 | +1.66% | 918,400 |
| 2025-08-27 | 24.87 | 25.36 | 24.71 | 25.27 | +1.96% | 731,300 |
| 2025-08-26 | 24.68 | 24.95 | 24.32 | 24.79 | -0.42% | 1,250,300 |
| 2025-08-25 | 25.01 | 25.47 | 24.73 | 24.89 | -1.54% | 1,862,000 |
| 2025-08-22 | 23.78 | 25.66 | 23.78 | 25.28 | +6.67% | 3,245,700 |
| 2025-08-21 | 22.22 | 23.88 | 22.03 | 23.70 | +6.33% | 2,149,200 |
| 2025-08-20 | 22.31 | 22.57 | 21.95 | 22.29 | -0.89% | 1,084,200 |
| 2025-08-19 | 22.48 | 22.55 | 22.17 | 22.49 | +0.09% | 813,100 |
| 2025-08-18 | 23.05 | 23.32 | 22.43 | 22.47 | -2.64% | 1,252,600 |
| 2025-08-15 | 23.10 | 23.47 | 22.71 | 23.08 | +1.90% | 2,191,400 |
| 2025-08-14 | 23.06 | 23.06 | 21.95 | 22.65 | +0.27% | 1,520,700 |
| 2025-08-13 | 22.01 | 22.71 | 21.82 | 22.59 | +3.91% | 2,574,100 |
| 2025-08-12 | 20.89 | 21.77 | 20.52 | 21.74 | +5.23% | 2,100,100 |
| 2025-08-11 | 20.07 | 20.94 | 20.02 | 20.66 | +2.68% | 2,338,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+11.70%). Worst month: Feb (-14.59%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Alkami Technology Inc's (ALKT) latest close?
19.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALKT's 52-week high and low?
26.89 high and 13.98 low over the trailing 52 weeks, as of 2026-08-07.
What is Alkami Technology Inc's strongest and weakest month historically?
Historically, ALKT's strongest calendar month has been Aug (average +11.70%) and its weakest Feb (average -14.59%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.