Alkami Technology Inc (ALKT) Historical Stock Data
23.84 ↓0.65 (-2.65%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALKT is up 0.24% a day on average. There have been 15 days where Alkami Technology Inc closed green and 15 days where ALKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 24.34 | 24.47 | ↑$0.13 (0.53%) | 24.34 | 24.86 | 243.63K |
| 2024-03-20 | 23.76 | 24.11 | ↑$0.35 (1.47%) | 23.55 | 24.17 | 188.27K |
| 2024-03-19 | 22.95 | 23.77 | ↑$0.82 (3.57%) | 22.94 | 23.86 | 251.29K |
| 2024-03-18 | 23.12 | 23.09 | ↓$0.03 (-0.13%) | 22.84 | 23.21 | 336.05K |
| 2024-03-15 | 23.19 | 23.11 | ↓$0.08 (-0.34%) | 23.10 | 23.54 | 473.85K |
| 2024-03-14 | 23.79 | 23.44 | ↓$0.35 (-1.47%) | 23.20 | 23.79 | 307.53K |
| 2024-03-13 | 23.49 | 23.73 | ↑$0.24 (1.02%) | 23.49 | 23.92 | 260.37K |
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...