Alkami Technology Inc (ALKT) Historical Stock Data
27.33 ↑0.64 (2.40%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALKT is up 0.36% a day on average. There have been 16 days where Alkami Technology Inc closed green and 14 days where ALKT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 27.13 | 27.33 | ↑$0.20 (0.74%) | 26.61 | 27.77 | 622.09K |
2024-05-02 | 25.00 | 26.69 | ↑$1.69 (6.76%) | 24.77 | 27.87 | 1.03M |
2024-05-01 | 24.17 | 24.40 | ↑$0.23 (0.95%) | 23.99 | 24.95 | 506.19K |
2024-04-30 | 24.05 | 24.07 | ↑$0.02 (0.08%) | 23.61 | 24.51 | 310.10K |
2024-04-29 | 24.57 | 24.15 | ↓$0.42 (-1.71%) | 24.12 | 24.80 | 212.21K |
2024-04-26 | 23.96 | 24.52 | ↑$0.56 (2.34%) | 23.96 | 24.57 | 316.32K |
2024-04-25 | 24.05 | 23.86 | ↓$0.19 (-0.79%) | 23.50 | 24.05 | 245.73K |
2024-04-24 | 24.57 | 24.49 | ↓$0.08 (-0.33%) | 24.35 | 24.81 | 207.20K |
2024-04-23 | 24.06 | 24.57 | ↑$0.51 (2.12%) | 24.06 | 24.75 | 191.15K |
2024-04-22 | 23.91 | 23.98 | ↑$0.07 (0.29%) | 23.55 | 24.27 | 254.01K |
2024-04-19 | 23.91 | 23.78 | ↓$0.13 (-0.54%) | 23.73 | 24.36 | 200.75K |
2024-04-18 | 23.89 | 24.04 | ↑$0.15 (0.63%) | 23.68 | 24.21 | 274.52K |
2024-04-17 | 23.94 | 23.84 | ↓$0.10 (-0.42%) | 23.70 | 24.06 | 162.16K |
2024-04-16 | 23.53 | 23.84 | ↑$0.31 (1.32%) | 23.31 | 24.18 | 238.24K |
2024-04-15 | 23.81 | 23.56 | ↓$0.25 (-1.05%) | 23.27 | 23.83 | 293.47K |
2024-04-12 | 24.07 | 23.67 | ↓$0.40 (-1.66%) | 23.52 | 24.12 | 170.95K |
2024-04-11 | 23.81 | 24.31 | ↑$0.50 (2.10%) | 23.59 | 24.39 | 252.50K |
2024-04-10 | 23.53 | 23.80 | ↑$0.27 (1.15%) | 23.42 | 24.03 | 373.55K |
2024-04-09 | 24.20 | 24.08 | ↓$0.12 (-0.50%) | 23.95 | 24.30 | 168.26K |
2024-04-08 | 23.81 | 24.07 | ↑$0.26 (1.09%) | 23.76 | 24.10 | 140.97K |
2024-04-05 | 23.16 | 23.74 | ↑$0.58 (2.50%) | 22.86 | 23.81 | 247.08K |
2024-04-04 | 23.66 | 23.17 | ↓$0.49 (-2.07%) | 23.09 | 23.77 | 214.98K |
2024-04-03 | 22.96 | 23.36 | ↑$0.40 (1.74%) | 22.92 | 23.51 | 257.65K |
2024-04-02 | 23.14 | 23.21 | ↑$0.07 (0.30%) | 22.65 | 23.48 | 257.99K |
2024-04-01 | 24.60 | 23.69 | ↓$0.91 (-3.70%) | 23.59 | 24.69 | 170.23K |
2024-03-28 | 24.00 | 24.57 | ↑$0.57 (2.38%) | 23.91 | 24.74 | 515.06K |
2024-03-27 | 24.01 | 23.99 | ↓$0.02 (-0.08%) | 23.71 | 24.24 | 198.08K |
2024-03-26 | 24.02 | 23.83 | ↓$0.19 (-0.79%) | 23.80 | 24.21 | 277.65K |
2024-03-25 | 24.25 | 23.86 | ↓$0.39 (-1.61%) | 23.78 | 24.33 | 139.74K |
2024-03-22 | 24.39 | 24.30 | ↓$0.09 (-0.37%) | 24.24 | 24.72 | 177.84K |
Create an account or log in to view more rows.
$ALKT time to run
$ALKT diversified
$ALKT I’ll be buying more if this dips!
$ALKT I'm not afraid.
I'm long
And I'm strong..........
$ALKT Games being played here.
$ALKT Shorts are calling in all the favors
$ALKT let’s gooooo
$ALKT Up! Up! Up! Up! Up! Up! Up!
$ALKT This is how I feel everyday holding this gem.
$ALKT Dumping started...
Get out while you can...