ALKT
ALKAMI TECH (ALKT)
NASDAQ
$14.12-$0.04 (-0.28%)
Price as of Nov 11, 2026 7:56 PM EST
  • $1.5B
    Market Cap
  • -30.28%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -0.91%
    Low Price$12.40
    High Price$16.03
  • 3 Months
    -27.83%
    Low Price$12.40
    High Price$20.78
  • 1 Year
    -30.28%
    Low Price$12.40
    High Price$23.67
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
14.16
14.24
13.75
14.16
-0.42%
1,019,134
11/09/2026
13.54
14.30
13.41
14.22
+6.04%
2,432,490
11/06/2026
13.35
13.51
12.93
13.41
+0.45%
1,515,355
11/05/2026
13.34
13.46
13.02
13.35
+0.68%
1,686,081
11/04/2026
13.66
13.85
13.24
13.26
-1.49%
1,850,571
11/03/2026
13.39
13.65
13.13
13.46
+0.90%
2,432,232
11/02/2026
12.28
13.84
12.28
13.34
+7.58%
3,409,597
10/30/2026
12.61
12.67
12.20
12.40
-2.29%
3,732,964
10/29/2026
13.74
13.84
12.10
12.69
-18.29%
7,825,622
10/28/2026
15.20
15.54
15.11
15.53
+1.11%
1,919,541
10/28/2026
$0.24 Earnings
10/27/2026
15.73
15.77
15.30
15.36
-2.23%
1,623,964
10/26/2026
16.00
16.08
15.53
15.71
-2.00%
1,293,749
10/23/2026
15.84
16.10
15.56
16.03
+0.50%
1,814,007
10/22/2026
15.08
15.96
15.08
15.95
+5.63%
3,293,833
10/21/2026
14.69
15.17
14.60
15.10
+3.00%
3,624,463
10/20/2026
14.07
14.70
13.97
14.66
+4.64%
3,698,221
10/19/2026
13.70
14.10
13.55
14.01
+2.04%
2,005,129
10/16/2026
14.32
14.49
13.56
13.73
-3.51%
1,822,708
10/15/2026
13.86
14.38
13.85
14.23
+3.04%
2,930,338
10/14/2026
13.91
14.16
13.71
13.81
-2.40%
1,370,438
10/13/2026
14.21
14.45
13.91
14.15
+0.43%
1,421,020
10/12/2026
14.14
14.30
14.05
14.09
-1.40%
1,194,143
10/09/2026
14.33
14.45
14.04
14.29
-0.28%
1,282,254
10/08/2026
14.07
14.52
14.05
14.33
+1.27%
2,137,758
10/07/2026
13.95
14.33
13.93
14.15
+0.28%
1,236,552
10/06/2026
14.33
14.33
14.03
14.11
-0.28%
1,063,727
10/05/2026
13.93
14.28
13.91
14.15
+1.87%
1,329,377
10/02/2026
14.15
14.21
13.78
13.89
-1.07%
1,382,128
10/01/2026
13.84
14.32
13.78
14.04
+2.56%
1,847,525
09/30/2026
13.33
14.05
13.24
13.69
+2.39%
2,427,300
09/29/2026
13.31
13.63
13.21
13.37
-0.15%
1,714,398
09/28/2026
13.60
13.74
13.35
13.39
-2.97%
1,749,861
09/25/2026
14.15
14.29
13.69
13.80
-2.68%
3,256,579
09/24/2026
14.17
14.38
13.76
14.18
-2.88%
4,072,217
09/23/2026
15.69
16.00
14.19
14.60
-19.29%
7,761,971
09/22/2026
18.86
18.98
17.79
18.09
-2.27%
1,202,192
09/21/2026
19.14
19.14
18.46
18.51
-3.24%
1,223,649
09/18/2026
18.73
19.42
18.32
19.13
+1.97%
3,516,300
09/17/2026
18.85
19.37
18.69
18.76
-0.95%
1,082,153
09/16/2026
18.96
19.36
18.81
18.94
-1.61%
1,029,906
09/15/2026
19.56
20.10
19.23
19.25
-3.17%
1,534,414
09/14/2026
20.75
20.87
19.81
19.88
-3.07%
1,386,608
09/11/2026
18.92
20.57
18.57
20.51
+7.61%
3,339,652
09/10/2026
18.20
19.14
18.11
19.06
+2.20%
1,291,338
09/09/2026
19.41
19.41
18.58
18.65
-3.77%
1,413,698
09/08/2026
19.72
19.72
18.79
19.38
-1.57%
3,788,964
09/04/2026
19.81
20.03
19.43
19.69
-1.99%
707,305
09/03/2026
20.25
20.50
19.79
20.09
+1.06%
1,057,161
09/02/2026
19.49
20.03
19.01
19.88
+2.26%
1,029,332
09/01/2026
20.12
20.33
19.40
19.44
-4.71%
990,299
08/31/2026
20.02
20.44
19.81
20.40
+0.89%
1,282,017
08/28/2026
20.31
20.61
20.14
20.22
-0.64%
787,067
08/27/2026
20.55
20.85
20.33
20.35
0.00%
866,714
08/26/2026
19.77
20.39
19.75
20.35
+1.09%
577,780
08/25/2026
19.80
20.29
19.67
20.13
-0.89%
1,291,894
08/24/2026
20.92
20.92
20.16
20.31
-0.34%
1,818,052
08/21/2026
20.21
20.50
19.95
20.38
+2.36%
1,388,812
08/20/2026
19.99
20.18
19.66
19.91
-0.55%
897,792
08/19/2026
20.11
20.64
20.02
20.02
-0.60%
2,128,322
08/18/2026
20.26
20.68
20.01
20.14
-0.35%
1,363,368
08/17/2026
20.40
20.51
19.97
20.21
-2.23%
891,625
08/14/2026
20.84
21.05
20.25
20.67
-0.53%
893,900
08/13/2026
20.20
20.91
20.06
20.78
+2.82%
997,722
08/12/2026
19.82
20.23
19.43
20.21
+1.92%
760,216
08/11/2026
19.51
19.94
19.30
19.83
+1.07%
925,875
08/10/2026
19.62
19.86
19.45
19.62
-0.56%
694,640
08/07/2026
19.98
20.21
19.40
19.73
+0.20%
1,471,797
08/06/2026
18.31
19.78
18.15
19.69
+4.68%
3,479,330
08/05/2026
19.04
19.07
18.58
18.81
-0.53%
753,945
08/04/2026
18.63
18.99
18.60
18.91
+0.59%
700,914
08/03/2026
18.41
19.25
18.16
18.80
+3.47%
2,105,624
07/31/2026
17.59
18.40
17.41
18.17
+2.02%
1,398,840
07/30/2026
18.38
18.39
17.43
17.81
-2.84%
1,424,168
07/29/2026
17.98
18.60
17.98
18.33
+0.88%
2,141,639
07/29/2026
$0.16 Earnings
07/28/2026
17.89
18.47
17.89
18.17
+2.25%
2,029,849
07/27/2026
17.39
18.07
17.16
17.77
+5.84%
1,198,490
07/24/2026
16.60
17.00
16.49
16.79
+3.13%
1,013,204
07/23/2026
16.58
16.87
16.09
16.28
-1.21%
828,223
07/22/2026
17.33
17.65
16.29
16.48
-5.29%
1,380,805
07/21/2026
17.66
18.00
17.31
17.40
-3.28%
790,099
07/20/2026
17.77
18.23
17.56
17.99
+0.45%
1,005,541
07/17/2026
17.97
18.33
17.60
17.91
-1.27%
959,760
07/16/2026
17.90
18.26
17.47
18.14
+2.37%
1,209,710
07/15/2026
17.29
18.09
17.29
17.72
+3.87%
1,117,492
07/14/2026
17.21
17.73
17.03
17.06
-3.51%
917,790
07/13/2026
17.61
17.91
17.44
17.68
+1.90%
1,409,204
07/10/2026
18.15
18.36
17.30
17.35
-2.03%
1,047,499
07/09/2026
17.41
17.79
17.05
17.71
+0.11%
987,375
07/08/2026
18.35
18.53
17.52
17.69
-4.43%
1,790,779
07/07/2026
19.03
19.24
18.43
18.51
-2.32%
1,743,072
07/06/2026
18.77
19.16
18.53
18.95
-0.37%
1,459,981
07/02/2026
18.81
19.48
18.80
19.02
+1.60%
2,942,746
07/01/2026
18.77
19.30
18.58
18.72
+3.31%
4,806,285
06/30/2026
16.97
18.14
16.77
18.12
+6.59%
3,290,120
06/29/2026
16.71
17.24
16.39
17.00
+3.53%
3,906,979
06/26/2026
16.08
16.59
16.01
16.42
+3.66%
4,906,795
06/25/2026
15.92
16.55
15.75
15.84
-0.69%
2,125,263
06/24/2026
15.00
15.97
14.98
15.95
+5.98%
2,501,246