Alkami Technology Inc (ALKT) Historical Stock Data
14.15 ↑0.73 (5.44%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, ALKT is up 1.13% a day on average. There have been 18 days where Alkami Technology Inc closed green and 12 days where ALKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 13.58 | 14.15 | ↑$0.57 (4.20%) | 13.53 | 14.27 | 364.79K |
| 2022-05-26 | 13.22 | 13.42 | ↑$0.20 (1.51%) | 13.16 | 13.83 | 273.22K |
| 2022-05-25 | 12.37 | 13.19 | ↑$0.82 (6.63%) | 12.30 | 13.21 | 426.58K |
| 2022-05-24 | 11.72 | 12.35 | ↑$0.63 (5.38%) | 11.40 | 12.72 | 502.53K |
| 2022-05-23 | 11.54 | 11.87 | ↑$0.33 (2.86%) | 11.24 | 11.91 | 343.25K |
| 2022-05-20 | 11.71 | 11.58 | ↓$0.13 (-1.11%) | 11.28 | 11.96 | 662.50K |
| 2022-05-19 | 10.45 | 11.50 | ↑$1.05 (10.05%) | 10.45 | 11.53 | 501.18K |
| 2022-05-18 | 10.56 | 10.48 | ↓$0.08 (-0.76%) | 10.36 | 11.06 | 267.69K |
| 2022-05-17 | 10.41 | 10.82 | ↑$0.41 (3.94%) | 10.01 | 10.85 | 393.75K |
| 2022-05-16 | 10.74 | 10.11 | ↓$0.63 (-5.87%) | 10.01 | 10.82 | 328.46K |
| 2022-05-13 | 10.41 | 10.83 | ↑$0.42 (4.03%) | 10.35 | 11.00 | 0.92M |
| 2022-05-12 | 9.75 | 10.13 | ↑$0.38 (3.90%) | 9.73 | 10.59 | 1.26M |
| 2022-05-11 | 10.06 | 10.00 | ↓$0.06 (-0.60%) | 9.68 | 10.51 | 647.06K |
| 2022-05-10 | 10.82 | 10.25 | ↓$0.57 (-5.27%) | 9.24 | 10.90 | 640.05K |
| 2022-05-09 | 11.11 | 10.69 | ↓$0.42 (-3.78%) | 10.42 | 11.26 | 384.97K |
| 2022-05-06 | 11.11 | 11.44 | ↑$0.33 (2.97%) | 10.57 | 11.78 | 718.67K |
| 2022-05-05 | 12.65 | 11.71 | ↓$0.94 (-7.43%) | 11.59 | 13.13 | 316.61K |
| 2022-05-04 | 13.40 | 12.92 | ↓$0.48 (-3.58%) | 12.16 | 13.58 | 722.15K |
| 2022-05-03 | 13.26 | 13.58 | ↑$0.32 (2.41%) | 13.11 | 13.65 | 383.87K |
| 2022-05-02 | 13.10 | 13.44 | ↑$0.34 (2.60%) | 12.80 | 13.63 | 389.77K |
| 2022-04-29 | 12.76 | 13.10 | ↑$0.34 (2.66%) | 12.69 | 13.40 | 393.14K |
| 2022-04-28 | 12.60 | 12.94 | ↑$0.34 (2.70%) | 12.42 | 13.04 | 197.45K |
| 2022-04-27 | 12.51 | 12.51 | ↑$0.00 (0.00%) | 12.33 | 12.93 | 175.08K |
| 2022-04-26 | 12.70 | 12.55 | ↓$0.15 (-1.18%) | 12.36 | 12.91 | 389.92K |
| 2022-04-25 | 11.70 | 12.85 | ↑$1.15 (9.83%) | 11.70 | 12.98 | 237.67K |
| 2022-04-22 | 11.90 | 11.86 | ↓$0.04 (-0.34%) | 11.60 | 12.29 | 273.54K |
| 2022-04-21 | 12.63 | 11.98 | ↓$0.65 (-5.15%) | 11.92 | 12.87 | 197.45K |
| 2022-04-20 | 12.89 | 12.47 | ↓$0.42 (-3.26%) | 12.41 | 12.89 | 169.92K |
| 2022-04-19 | 12.15 | 12.82 | ↑$0.67 (5.51%) | 12.01 | 12.84 | 170.85K |
| 2022-04-18 | 12.02 | 12.15 | ↑$0.13 (1.08%) | 11.63 | 12.34 | 190.71K |
Create an account or log in to view more rows.
$ALKT up we go
$ALKT The best investment you can make is an investment in yourself or another person
$ALKT we finna be at the top yo
$ALKT It's happening!
$ALKT low volume today isn’t necessarily a bad thing
$ALKT buying all the dips.