Alkami Technology Inc (ALKT) Historical Stock Data
22.73 ↑0.29 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALKT is up 0.77% a day on average. There have been 20 days where Alkami Technology Inc closed green and 10 days where ALKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 22.37 | 22.73 | ↑$0.36 (1.61%) | 22.21 | 22.74 | 1.18M |
| 2025-12-18 | 22.53 | 22.44 | ↓$0.09 (-0.40%) | 22.33 | 22.70 | 1M |
| 2025-12-17 | 22.07 | 22.32 | ↑$0.25 (1.13%) | 21.80 | 22.65 | 1.12M |
| 2025-12-16 | 21.66 | 22.15 | ↑$0.49 (2.26%) | 21.66 | 22.39 | 0.91M |
| 2025-12-15 | 22.58 | 21.78 | ↓$0.80 (-3.54%) | 21.66 | 22.66 | 1.28M |
| 2025-12-12 | 22.51 | 22.29 | ↓$0.22 (-0.98%) | 22.09 | 22.64 | 678.08K |
| 2025-12-11 | 22.40 | 22.49 | ↑$0.09 (0.40%) | 22.19 | 23.00 | 1.09M |
| 2025-12-10 | 22.00 | 22.12 | ↑$0.12 (0.55%) | 21.77 | 22.55 | 1.94M |
| 2025-12-09 | 21.30 | 22.15 | ↑$0.85 (3.99%) | 21.26 | 23.40 | 1.95M |
| 2025-12-08 | 21.68 | 21.35 | ↓$0.33 (-1.52%) | 21.03 | 21.96 | 1.27M |
| 2025-12-05 | 21.27 | 21.54 | ↑$0.27 (1.27%) | 21.02 | 21.68 | 1.19M |
| 2025-12-04 | 20.78 | 21.27 | ↑$0.49 (2.36%) | 20.71 | 21.38 | 1.34M |
| 2025-12-03 | 20.17 | 21.15 | ↑$0.98 (4.86%) | 19.95 | 21.16 | 1.75M |
| 2025-12-02 | 20.82 | 20.25 | ↓$0.57 (-2.74%) | 19.78 | 20.99 | 2.25M |
| 2025-12-01 | 21.03 | 20.79 | ↓$0.24 (-1.14%) | 20.61 | 21.15 | 1.35M |
| 2025-11-28 | 21.09 | 21.32 | ↑$0.23 (1.09%) | 20.90 | 21.35 | 606.59K |
| 2025-11-26 | 21.61 | 20.98 | ↓$0.63 (-2.92%) | 20.95 | 21.74 | 1.33M |
| 2025-11-25 | 21.39 | 21.56 | ↑$0.17 (0.79%) | 21.34 | 21.86 | 1.47M |
| 2025-11-24 | 21.44 | 21.41 | ↓$0.03 (-0.14%) | 21.17 | 21.48 | 1.16M |
| 2025-11-21 | 20.87 | 21.51 | ↑$0.64 (3.07%) | 20.76 | 21.64 | 1.23M |
| 2025-11-20 | 20.98 | 20.85 | ↓$0.13 (-0.62%) | 20.80 | 21.71 | 1M |
| 2025-11-19 | 20.82 | 20.89 | ↑$0.07 (0.34%) | 20.57 | 21.01 | 1.37M |
| 2025-11-18 | 20.32 | 20.74 | ↑$0.42 (2.07%) | 20.15 | 20.86 | 1.45M |
| 2025-11-17 | 20.14 | 20.40 | ↑$0.26 (1.29%) | 19.85 | 20.88 | 1.81M |
| 2025-11-14 | 19.62 | 20.48 | ↑$0.86 (4.38%) | 19.51 | 21.90 | 3.33M |
| 2025-11-13 | 20.55 | 20.07 | ↓$0.48 (-2.34%) | 19.74 | 20.84 | 1.20M |
| 2025-11-12 | 20.47 | 20.67 | ↑$0.20 (0.98%) | 20.36 | 20.94 | 1.60M |
| 2025-11-11 | 19.69 | 20.31 | ↑$0.62 (3.15%) | 19.62 | 20.35 | 2.07M |
| 2025-11-10 | 19.54 | 19.69 | ↑$0.15 (0.77%) | 19.15 | 19.88 | 1.90M |
| 2025-11-07 | 18.88 | 19.45 | ↑$0.57 (3.02%) | 18.71 | 19.71 | 1.93M |
Create an account or log in to view more rows.
$ALKT more calls coming in
$ALKT let’s go baby!
$ALKT go green today and we gap up tomrrow
$ALKT BULLS ALPHA
BEARS BETA
$ALKT LETS GOOOOOOOO!!!!!!!
$ALKT taking off soon
$ALKT when this finally break out we could see huge upside
$ALKT I warned everyone this company sucks
$ALKT hint hint this is when you buy a few
$ALKT Waiting waiting waiting — you know for what !!! Announcement!!!