Alkami Technology, Inc. (ALKT) NASDAQ

25.83

+0.6(+2.38%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.1925.2325.2325.925.031.16M
September 04, 202524.7425.0225.0225.1324.42.09M
September 03, 202524.3424.824.824.9724.25904,893
September 02, 202524.9724.5624.5625.324.521.42M
August 29, 202525.5625.625.625.7925.24870,132
August 28, 202525.525.6925.6925.9925.28918,436
August 27, 202524.8725.2725.2725.3624.71731,332
August 26, 202524.6824.7924.7924.9624.321.25M
August 25, 202525.0124.8924.8925.4724.731.86M
August 22, 202523.7825.2825.2825.6623.783.25M
August 21, 202522.2223.723.723.8822.032.15M
August 20, 202522.3122.2922.2922.5721.951.08M
August 19, 202522.4822.4922.4922.5522.17813,100
August 18, 202523.0522.4722.4723.3222.431.25M
August 15, 202523.123.0823.0823.4722.722.19M
August 14, 202523.0622.6522.6523.0621.951.52M
August 13, 202522.0122.5922.5922.7121.822.57M
August 12, 202520.8921.7421.7421.7720.522.1M
August 11, 202520.0720.6620.6620.9420.022.34M
August 08, 202521.3520.1220.1221.3519.941.43M
August 07, 202521.6420.8820.8821.920.531.67M
August 06, 202521.5621.421.421.7621.121.4M
August 05, 202522.4321.5621.5622.6521.511.51M
August 04, 202520.9522.322.322.3520.713.63M
August 01, 202521.9220.4920.4921.9720.423.52M
July 31, 202525.0122.2922.2925.522.13.93M
July 30, 202526.7126.1626.1626.9725.961.13M
July 29, 202528.4926.6226.6228.5326.611M
July 28, 202527.5228.1828.1828.2127.32672,300
July 25, 202527.4227.2627.2627.5527.11763,444
July 24, 20252827.4227.4228.3427.33879,800
July 23, 202528.2928.0928.0928.527.761.43M
July 22, 202528.3628.128.128.3727.62588,946
July 21, 202527.9928.2228.2228.3527.841.02M
July 18, 202528.2827.8127.8128.4427.52754,700
July 17, 202527.5927.9327.9328.2427.521.16M
July 16, 202528.1927.5927.5928.527.571.25M
July 15, 202529.1427.9927.9929.4927.9902,300
July 14, 202528.8528.9828.9829.5628.68802,900
July 11, 202529.9128.6828.6830.1728.5537,119
July 10, 202530.6830.1930.1930.8829.77702,765
July 09, 202530.3430.630.630.629.751.17M
July 08, 202530.4930.1930.1930.8130.041.25M
July 07, 202530.2730.2630.2630.730.01743,408
July 03, 202529.5130.6430.6430.8629.38619,700
July 02, 202529.4429.2329.2329.4428.271.61M
July 01, 202530.129.5529.5530.3829.272.1M
June 30, 202530.1730.1430.1430.4429.97857,200
June 27, 202530.2929.7229.7230.6129.242.81M
June 26, 202529.4130.1130.1130.2429.27809,208
June 25, 202531.0829.3529.3531.0829.071.48M
June 24, 202529.5730.8130.8130.9929.241.26M
June 23, 202527.8429.0629.0629.1127.411.15M
June 20, 202528.5827.9527.9528.9927.81.37M
June 18, 202527.2228.3428.3428.527.17994,542
June 17, 202526.9126.8326.8327.1826.7613,945
June 16, 202526.8727.1927.1927.7526.871.07M
June 13, 202527.7926.6826.6828.0226.611.12M
June 12, 202528.3728.4428.4428.7227.99722,925
June 11, 202529.7228.4128.4129.7228.34816,158
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved