MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALKT — Alkami Technology, Inc. Common Stock
NasdaqAlkami Technology, Inc. Common Stock
$14.04
+0.35(+2.56%)
- O
- 13.84
- H
- 14.32
- L
- 13.78
- V
- 1.85M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$14.04
Period Return-41.5%
Period High$31.66
Period Low$13.21
Avg Daily Volume1.55M
Total Trading Days365
ALKT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $13.84 | $14.32 | $13.78 | $14.04 | +$0.35 | +2.56% | 1,847,371 | $14.05 | $13.78 $14.32 |
| Sep 30, 2026 | $13.33 | $14.05 | $13.24 | $13.69 | +$0.32 | +2.39% | 2,427,301 | $13.81 | $13.24 $14.05 |
| Sep 29, 2026 | $13.31 | $13.63 | $13.21 | $13.37 | $-0.02 | -0.15% | 1,714,399 | $13.40 | $13.21 $13.63 |
| Sep 28, 2026 | $13.60 | $13.74 | $13.35 | $13.39 | $-0.41 | -2.97% | 1,749,862 | $13.46 | $13.35 $13.74 |
| Sep 25, 2026 | $14.15 | $14.29 | $13.69 | $13.80 | $-0.38 | -2.68% | 3,256,580 | $13.91 | $13.69 $14.29 |
| Sep 24, 2026 | $14.17 | $14.38 | $13.76 | $14.18 | $-0.42 | -2.88% | 4,072,218 | $14.04 | $13.76 $14.38 |
| Sep 23, 2026 | $15.69 | $16.00 | $14.19 | $14.60 | $-3.49 | -19.29% | 7,761,971 | $14.62 | $14.19 $16.00 |
| Sep 22, 2026 | $18.86 | $18.98 | $17.79 | $18.09 | $-0.42 | -2.27% | 1,202,192 | $18.13 | $17.79 $18.98 |
| Sep 21, 2026 | $19.14 | $19.14 | $18.46 | $18.51 | $-0.62 | -3.24% | 1,223,649 | $18.58 | $18.46 $19.14 |
| Sep 18, 2026 | $18.73 | $19.42 | $18.32 | $19.13 | +$0.37 | +1.97% | 3,516,301 | $19.06 | $18.32 $19.42 |
| Sep 17, 2026 | $18.85 | $19.37 | $18.69 | $18.76 | $-0.18 | -0.95% | 1,082,153 | $18.90 | $18.69 $19.37 |
| Sep 16, 2026 | $18.96 | $19.36 | $18.81 | $18.94 | $-0.31 | -1.61% | 1,029,907 | $19.04 | $18.81 $19.36 |
| Sep 15, 2026 | $19.56 | $20.10 | $19.23 | $19.25 | $-0.63 | -3.17% | 1,534,131 | $19.56 | $19.23 $20.10 |
| Sep 14, 2026 | $20.75 | $20.87 | $19.81 | $19.88 | $-0.63 | -3.07% | 1,386,334 | $19.99 | $19.81 $20.87 |
| Sep 11, 2026 | $18.92 | $20.57 | $18.57 | $20.51 | +$1.45 | +7.61% | 3,339,653 | $19.83 | $18.57 $20.57 |
| Sep 10, 2026 | $18.20 | $19.14 | $18.11 | $19.06 | +$0.41 | +2.20% | 1,291,338 | $18.88 | $18.11 $19.14 |
| Sep 9, 2026 | $19.41 | $19.41 | $18.58 | $18.65 | $-0.73 | -3.77% | 1,413,699 | $18.72 | $18.58 $19.41 |
| Sep 8, 2026 | $19.72 | $19.72 | $18.79 | $19.38 | $-0.31 | -1.57% | 3,788,972 | $19.36 | $18.79 $19.72 |
| Sep 4, 2026 | $19.81 | $20.03 | $19.43 | $19.69 | $-0.40 | -1.99% | 707,305 | $19.66 | $19.43 $20.03 |
| Sep 3, 2026 | $20.25 | $20.50 | $19.79 | $20.09 | +$0.21 | +1.06% | 1,057,161 | $20.06 | $19.79 $20.50 |
| Sep 2, 2026 | $19.49 | $20.03 | $19.01 | $19.88 | +$0.44 | +2.26% | 1,029,021 | $19.84 | $19.01 $20.03 |
| Sep 1, 2026 | $20.12 | $20.33 | $19.40 | $19.44 | $-0.96 | -4.71% | 990,300 | $19.74 | $19.40 $20.33 |
| Aug 31, 2026 | $20.02 | $20.44 | $19.81 | $20.40 | +$0.18 | +0.89% | 1,282,018 | $20.36 | $19.81 $20.44 |
| Aug 28, 2026 | $20.31 | $20.61 | $20.14 | $20.22 | $-0.13 | -0.64% | 787,067 | $20.31 | $20.14 $20.61 |
| Aug 27, 2026 | $20.55 | $20.85 | $20.33 | $20.35 | +$0.00 | +0.00% | 866,715 | $20.51 | $20.33 $20.85 |
| Aug 26, 2026 | $19.77 | $20.39 | $19.75 | $20.35 | +$0.22 | +1.09% | 577,781 | $20.19 | $19.75 $20.39 |
| Aug 25, 2026 | $19.80 | $20.29 | $19.67 | $20.13 | $-0.18 | -0.89% | 1,291,895 | $20.06 | $19.67 $20.29 |
| Aug 24, 2026 | $20.92 | $20.92 | $20.16 | $20.31 | $-0.07 | -0.34% | 1,818,053 | $20.41 | $20.16 $20.92 |
| Aug 21, 2026 | $20.21 | $20.50 | $19.95 | $20.38 | +$0.47 | +2.36% | 1,388,812 | $20.34 | $19.95 $20.50 |
| Aug 20, 2026 | $19.99 | $20.18 | $19.66 | $19.91 | $-0.11 | -0.55% | 897,786 | $19.89 | $19.66 $20.18 |