ALKT
ALKAMI TECH (ALKT)
NASDAQ
$14.82+$0.23 (+1.56%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $1.6B
    Market Cap
  • -49.79%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -13.15%
    Low Price$14.59
    High Price$18.95
  • 3 Months
    -13.26%
    Low Price$14.59
    High Price$18.95
  • 1 Year
    -49.79%
    Low Price$14.59
    High Price$30.81
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
14.37
14.62
13.98
14.59
-0.61%
3,588,617
06/18/2026
15.14
15.21
14.58
14.68
-2.72%
2,071,522
06/17/2026
15.54
15.91
14.93
15.09
-2.96%
2,296,787
06/16/2026
15.33
15.84
15.12
15.55
+1.57%
910,276
06/15/2026
15.42
15.67
15.18
15.31
+0.79%
856,703
06/12/2026
14.84
15.35
14.51
15.19
+1.88%
1,299,276
06/11/2026
14.87
15.08
14.61
14.91
-0.67%
1,312,463
06/10/2026
14.98
15.58
14.77
15.01
-1.96%
2,214,718
06/09/2026
15.50
15.77
15.21
15.31
-3.41%
2,044,059
06/08/2026
15.97
16.09
15.49
15.85
-0.25%
1,700,149
06/05/2026
16.21
16.49
15.60
15.89
-1.79%
1,316,883
06/04/2026
17.06
17.30
16.17
16.18
-2.65%
1,425,020
06/03/2026
17.44
17.74
16.31
16.62
-6.58%
2,308,416
06/02/2026
18.53
18.72
17.60
17.79
-6.12%
1,765,027
06/01/2026
18.43
19.25
18.08
18.95
+4.29%
2,105,414
05/29/2026
17.72
18.26
17.58
18.17
+3.30%
1,813,861
05/28/2026
16.85
18.55
16.75
17.59
+4.70%
1,425,720
05/27/2026
16.66
17.05
16.66
16.80
0.00%
974,643
05/26/2026
16.69
17.32
16.63
16.80
0.00%
958,854
05/22/2026
16.87
17.31
16.60
16.80
-0.41%
852,625
05/21/2026
16.76
16.90
16.25
16.87
+0.18%
907,839
05/20/2026
16.70
16.88
16.13
16.84
+0.48%
707,333
05/19/2026
17.00
17.36
16.56
16.76
-1.35%
1,557,056
05/18/2026
16.53
17.37
16.50
16.99
+2.29%
1,703,165
05/15/2026
16.90
17.22
16.60
16.61
-0.06%
1,193,463
05/14/2026
16.57
16.77
16.10
16.62
+0.30%
2,815,720
05/13/2026
16.70
16.79
16.19
16.57
-1.31%
2,553,894
05/12/2026
17.08
17.40
16.67
16.79
-2.50%
2,527,732
05/11/2026
18.10
18.10
16.97
17.22
-4.17%
1,226,862
05/08/2026
17.27
18.16
17.07
17.97
+3.10%
1,503,884
05/07/2026
17.76
18.13
17.16
17.43
+4.06%
2,582,356
05/06/2026
16.65
17.03
16.15
16.75
-0.59%
2,372,860
05/05/2026
17.14
17.24
16.61
16.85
-1.86%
2,076,776
05/04/2026
16.17
17.32
16.08
17.17
+6.25%
2,213,771
05/01/2026
16.11
16.53
15.63
16.16
+2.41%
1,826,437
04/30/2026
15.35
16.20
15.07
15.78
-3.90%
3,157,505
04/29/2026
16.16
16.63
15.95
16.42
+0.92%
2,187,803
04/29/2026
$0.17 Earnings
04/28/2026
15.95
16.33
15.84
16.27
+3.11%
1,897,529
04/27/2026
16.23
16.51
15.64
15.78
-2.77%
1,596,189
04/24/2026
15.96
16.28
15.77
16.23
+1.82%
1,236,257
04/23/2026
17.19
17.33
15.57
15.94
-8.91%
1,638,556
04/22/2026
17.81
18.05
17.45
17.50
-0.28%
860,326
04/21/2026
17.75
18.23
17.51
17.55
-1.13%
1,243,068
04/20/2026
17.70
18.09
17.69
17.75
-0.45%
1,159,653
04/17/2026
17.82
18.17
17.54
17.83
+2.47%
1,876,023
04/16/2026
17.09
17.69
17.09
17.40
+3.33%
1,687,464
04/15/2026
16.46
16.97
16.37
16.84
+3.69%
1,649,191
04/14/2026
16.44
16.99
16.11
16.24
-0.67%
753,098
04/13/2026
16.13
16.67
15.95
16.35
+1.36%
1,269,595
04/10/2026
15.56
16.18
15.40
16.13
+2.94%
1,321,070
04/09/2026
16.25
16.30
15.33
15.67
-4.86%
2,128,497
04/08/2026
17.50
17.63
16.31
16.47
-2.49%
1,456,570
04/07/2026
16.65
17.13
16.46
16.89
+0.66%
1,295,433
04/06/2026
16.47
16.87
16.34
16.78
+1.33%
803,684
04/02/2026
15.76
16.67
15.44
16.56
+3.44%
1,237,440
04/01/2026
16.00
16.29
15.46
16.01
+2.17%
1,517,318
03/31/2026
15.47
16.03
15.45
15.67
+0.45%
1,533,649
03/30/2026
15.28
15.84
15.14
15.60
+2.30%
1,063,211
03/27/2026
15.98
16.11
15.08
15.25
-5.86%
1,436,195
03/26/2026
15.70
16.41
15.64
16.20
+2.08%
1,151,755
03/25/2026
16.16
16.49
15.55
15.87
-0.31%
1,471,752
03/24/2026
16.56
16.67
15.90
15.92
-6.13%
1,412,346
03/23/2026
17.04
17.12
16.46
16.96
+0.83%
1,324,826
03/20/2026
16.76
17.12
16.50
16.82
-0.65%
1,242,599
03/19/2026
17.51
17.98
16.66
16.93
-2.76%
1,460,634
03/18/2026
17.55
17.73
17.26
17.41
-1.75%
1,035,277
03/17/2026
17.73
18.48
17.70
17.72
+0.62%
1,027,038
03/16/2026
18.40
18.40
17.56
17.61
-2.17%
1,351,547
03/13/2026
18.33
18.57
17.77
18.00
-0.39%
1,289,579
03/12/2026
19.21
19.21
18.00
18.07
-2.69%
3,282,764
03/11/2026
17.70
18.62
17.70
18.57
+3.40%
3,617,041
03/10/2026
17.31
18.00
16.86
17.96
+2.63%
3,854,679
03/09/2026
16.64
17.63
16.29
17.50
+2.58%
2,591,941
03/06/2026
16.30
17.20
16.04
17.06
+3.39%
2,159,007
03/05/2026
16.48
17.21
16.39
16.50
+0.06%
2,942,844
03/04/2026
16.85
17.04
16.47
16.49
-2.66%
2,092,407
03/03/2026
16.68
17.53
16.46
16.94
-0.88%
1,972,639
03/02/2026
16.16
17.25
15.99
17.09
+3.29%
2,720,367
02/27/2026
14.91
16.90
14.91
16.55
+5.85%
3,474,866
02/26/2026
15.93
16.08
14.11
15.63
-4.52%
8,335,025
02/25/2026
15.78
16.63
15.27
16.37
+4.94%
2,282,309
02/25/2026
$0.16 Earnings
02/24/2026
15.75
15.96
15.09
15.60
+0.78%
2,741,276
02/23/2026
16.62
16.62
15.30
15.48
-9.10%
2,472,626
02/20/2026
16.66
17.59
16.50
17.03
+2.16%
1,724,105
02/19/2026
16.64
16.90
16.38
16.67
-0.77%
1,177,846
02/18/2026
16.29
16.86
15.97
16.80
+3.19%
2,067,729
02/17/2026
16.31
16.88
15.73
16.28
+0.06%
3,448,624
02/13/2026
16.05
16.66
16.04
16.27
+1.94%
2,104,607
02/12/2026
16.81
17.00
15.88
15.96
-5.34%
2,091,667
02/11/2026
17.15
17.15
16.41
16.86
-2.77%
1,836,878
02/10/2026
17.35
17.71
16.92
17.34
+0.99%
1,503,729
02/09/2026
17.42
17.42
16.65
17.17
-1.49%
1,693,826
02/06/2026
17.01
17.56
16.23
17.43
+3.50%
2,827,847
02/05/2026
17.74
17.97
16.57
16.84
-5.55%
1,753,118
02/04/2026
17.41
17.89
16.63
17.83
+1.74%
2,981,457
02/03/2026
19.61
19.82
17.23
17.53
-12.29%
3,733,399
02/02/2026
21.03
21.43
19.83
19.98
-5.71%
1,931,763
01/30/2026
21.40
21.65
20.79
21.19
0.00%
1,141,154