Alkami Technology Stock Price History
NASDAQ: ALKTTechnologyComputer Software: Prepackaged SoftwareUSD
14.29-0.04 (-0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALKT price history at a glance
The price history for Alkami Technology (ALKT) on this page begins on April 12, 2021, when the stock closed at $42.13; it most recently closed at $14.29 on October 5, 2026. The highest price in this record is $49.32, reached on April 12, 2021; the latest close is 71.0% below that peak. Across the 4 complete calendar years in the table, ALKT finished higher in 2 and lower in 2. Its best year was 2023 (+66.2%) and its worst was 2025 (-39.6%).
Over roughly 5 years the share price changed -66.1%, a -17.9% compound annual price return (excluding dividends). In the last 12 months alone, ALKT has lost 39.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $49.32
- Date of high
- Apr 12, 2021
- Low since 2021
- $9.23
- Date of low
- May 9, 2022
- 52-week high
- $24.47
- 52-week low
- $13.21
- IPO year
- 2021
- Last close
- $14.29
ALKT returns
1 week
+2.88%
1 month
-23.38%
3 months
-17.64%
6 months
-11.41%
Year to date
-38.06%
1 year
-39.35%
3 years
-14.38%
5 years
-48.26%
ALKT price return, excluding dividends.
ALKT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.29 | -36.99% |
| 2025 | 22.68 | -39.57% |
| 2024 | 37.53 | +54.76% |
| 2023 | 24.25 | +66.21% |
| 2022 | 14.59 | -27.27% |
| 2021* | 20.06 | -52.39% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ALKT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.33 | 14.45 | 14.04 | 14.29 | -0.28% | |
| 14.07 | 14.52 | 14.05 | 14.33 | +1.27% | |
| 13.95 | 14.32 | 13.95 | 14.15 | +0.28% | |
| 14.33 | 14.33 | 14.03 | 14.11 | -0.28% | |
| 13.93 | 14.28 | 13.91 | 14.15 | +1.87% | |
| 14.15 | 14.21 | 13.78 | 13.89 | -1.07% | |
| 13.84 | 14.32 | 13.78 | 14.04 | +2.56% | |
| 13.33 | 14.05 | 13.24 | 13.69 | +2.39% | |
| 13.31 | 13.63 | 13.21 | 13.37 | -0.15% | |
| 13.60 | 13.74 | 13.35 | 13.39 | -2.97% | |
| 14.15 | 14.29 | 13.69 | 13.80 | -2.68% | |
| 14.17 | 14.38 | 13.76 | 14.18 | -2.88% | |
| 15.69 | 16.00 | 14.19 | 14.60 | -19.29% | |
| 18.86 | 18.98 | 17.79 | 18.09 | -2.27% | |
| 19.14 | 19.14 | 18.46 | 18.51 | -3.24% | |
| 18.73 | 19.42 | 18.32 | 19.13 | +1.97% | |
| 18.85 | 19.37 | 18.69 | 18.76 | -0.95% | |
| 18.96 | 19.36 | 18.81 | 18.94 | -1.61% | |
| 19.56 | 20.10 | 19.23 | 19.25 | -3.17% | |
| 20.75 | 20.87 | 19.81 | 19.88 | -3.07% | |
| 18.92 | 20.57 | 18.57 | 20.51 | +7.61% | |
| 18.20 | 19.14 | 18.11 | 19.06 | +2.20% | |
| 19.41 | 19.41 | 18.58 | 18.65 | -3.77% | |
| 19.72 | 19.72 | 18.79 | 19.38 | -1.57% | |
| 19.81 | 20.03 | 19.43 | 19.69 | -1.99% | |
| 20.25 | 20.50 | 19.79 | 20.09 | +1.06% | |
| 19.49 | 20.03 | 19.01 | 19.88 | +2.26% | |
| 20.12 | 20.33 | 19.40 | 19.44 | -4.71% | |
| 20.02 | 20.44 | 19.81 | 20.40 | +0.89% | |
| 20.31 | 20.61 | 20.14 | 20.22 | -0.64% | |
| 20.55 | 20.85 | 20.33 | 20.35 | 0.00% | |
| 19.77 | 20.39 | 19.75 | 20.35 | +1.09% | |
| 19.80 | 20.29 | 19.67 | 20.13 | -0.89% | |
| 20.92 | 20.92 | 20.16 | 20.31 | -0.34% | |
| 20.21 | 20.50 | 19.95 | 20.38 | +2.36% | |
| 19.99 | 20.18 | 19.66 | 19.91 | -0.55% | |
| 20.11 | 20.64 | 20.02 | 20.02 | -0.60% | |
| 20.26 | 20.68 | 20.01 | 20.14 | -0.35% | |
| 20.40 | 20.51 | 19.97 | 20.21 | -2.23% | |
| 20.84 | 21.05 | 20.25 | 20.67 | -0.53% | |
| 20.20 | 20.91 | 20.06 | 20.78 | +2.82% | |
| 19.82 | 20.23 | 19.43 | 20.21 | +1.92% | |
| 19.51 | 19.94 | 19.30 | 19.83 | +1.07% | |
| 19.62 | 19.86 | 19.45 | 19.62 | -0.56% | |
| 19.98 | 20.21 | 19.40 | 19.73 | +0.20% | |
| 18.31 | 19.78 | 18.15 | 19.69 | +4.68% | |
| 19.04 | 19.07 | 18.58 | 18.81 | -0.53% | |
| 18.63 | 18.99 | 18.60 | 18.91 | +0.59% | |
| 18.41 | 19.25 | 18.16 | 18.80 | +3.47% | |
| 17.59 | 18.40 | 17.41 | 18.17 | +2.02% | |
| 18.38 | 18.39 | 17.43 | 17.81 | -2.84% | |
| 17.98 | 18.60 | 17.98 | 18.33 | +0.88% | |
| 17.89 | 18.47 | 17.89 | 18.17 | +2.25% | |
| 17.39 | 18.07 | 17.16 | 17.77 | +5.84% | |
| 16.60 | 17.00 | 16.49 | 16.79 | +3.13% | |
| 16.58 | 16.87 | 16.09 | 16.28 | -1.21% | |
| 17.33 | 17.65 | 16.29 | 16.48 | -5.29% | |
| 17.66 | 18.00 | 17.31 | 17.40 | -3.28% | |
| 17.77 | 18.23 | 17.56 | 17.99 | +0.45% | |
| 17.97 | 18.33 | 17.60 | 17.91 | -1.27% | |
| 17.90 | 18.26 | 17.47 | 18.14 | +2.37% | |
| 17.29 | 18.09 | 17.29 | 17.72 | +3.87% | |
| 17.21 | 17.73 | 17.03 | 17.06 | -3.51% | |
| 17.61 | 17.91 | 17.44 | 17.68 | +1.90% | |
| 18.15 | 18.36 | 17.30 | 17.35 | -2.03% | |
| 17.41 | 17.79 | 17.05 | 17.71 | +0.11% | |
| 18.35 | 18.53 | 17.52 | 17.69 | -4.43% | |
| 19.03 | 19.24 | 18.43 | 18.51 | -2.32% | |
| 18.77 | 19.16 | 18.53 | 18.95 | -0.37% | |
| 18.81 | 19.48 | 18.80 | 19.02 | +1.60% | |
| 18.77 | 19.30 | 18.58 | 18.72 | +3.31% | |
| 16.97 | 18.14 | 16.77 | 18.12 | +6.59% | |
| 16.71 | 17.24 | 16.39 | 17.00 | +3.53% | |
| 16.08 | 16.59 | 16.01 | 16.42 | +3.66% | |
| 15.92 | 16.55 | 15.75 | 15.84 | -0.69% | |
| 15.00 | 15.97 | 14.98 | 15.95 | +5.98% | |
| 14.78 | 15.09 | 14.55 | 15.05 | +3.15% | |
| 14.37 | 14.62 | 13.98 | 14.59 | -0.61% | |
| 15.14 | 15.21 | 14.58 | 14.68 | -2.72% | |
| 15.54 | 15.91 | 14.93 | 15.09 | -2.96% | |
| 15.33 | 15.84 | 15.12 | 15.55 | +1.57% | |
| 15.42 | 15.67 | 15.18 | 15.31 | +0.79% | |
| 14.84 | 15.35 | 14.51 | 15.19 | +1.88% | |
| 14.87 | 15.08 | 14.61 | 14.91 | -0.67% | |
| 14.98 | 15.58 | 14.77 | 15.01 | -1.96% | |
| 15.50 | 15.77 | 15.21 | 15.31 | -3.41% | |
| 15.97 | 16.09 | 15.49 | 15.85 | -0.25% | |
| 16.21 | 16.49 | 15.60 | 15.89 | -1.79% | |
| 17.06 | 17.30 | 16.17 | 16.18 | -2.65% | |
| 17.44 | 17.74 | 16.31 | 16.62 | -6.58% | |
| 18.53 | 18.72 | 17.60 | 17.79 | -6.12% | |
| 18.43 | 19.25 | 18.08 | 18.95 | +4.29% | |
| 17.72 | 18.26 | 17.58 | 18.17 | +3.30% | |
| 16.85 | 18.55 | 16.75 | 17.59 | +4.70% | |
| 16.66 | 17.05 | 16.66 | 16.80 | 0.00% | |
| 16.69 | 17.32 | 16.63 | 16.80 | 0.00% | |
| 16.87 | 17.31 | 16.60 | 16.80 | -0.41% | |
| 16.76 | 16.90 | 16.25 | 16.87 | +0.18% | |
| 16.70 | 16.88 | 16.13 | 16.84 | +0.48% | |
| 17.00 | 17.36 | 16.56 | 16.76 | -1.35% | |
| 16.53 | 17.37 | 16.50 | 16.99 | +2.29% | |
| 16.90 | 17.22 | 16.60 | 16.61 | -0.06% | |
| 16.57 | 16.77 | 16.10 | 16.62 | +0.30% | |
| 16.70 | 16.79 | 16.19 | 16.57 | -1.31% | |
| 17.08 | 17.40 | 16.67 | 16.79 | -2.50% | |
| 18.10 | 18.10 | 16.97 | 17.22 | -4.17% | |
| 17.27 | 18.16 | 17.07 | 17.97 | +3.10% | |
| 17.76 | 18.13 | 17.16 | 17.43 | +4.06% | |
| 16.65 | 17.03 | 16.15 | 16.75 | -0.59% | |
| 17.14 | 17.24 | 16.61 | 16.85 | -1.86% | |
| 16.17 | 17.32 | 16.08 | 17.17 | +6.25% | |
| 16.11 | 16.53 | 15.63 | 16.16 | +2.41% | |
| 15.35 | 16.20 | 15.07 | 15.78 | -3.90% | |
| 16.16 | 16.63 | 15.95 | 16.42 | +0.92% | |
| 15.95 | 16.33 | 15.84 | 16.27 | +3.11% | |
| 16.23 | 16.51 | 15.64 | 15.78 | -2.77% | |
| 15.96 | 16.28 | 15.77 | 16.23 | +1.82% | |
| 17.19 | 17.33 | 15.57 | 15.94 | -8.91% | |
| 17.81 | 18.05 | 17.45 | 17.50 | -0.28% | |
| 17.75 | 18.23 | 17.51 | 17.55 | -1.13% | |
| 17.70 | 18.09 | 17.69 | 17.75 | -0.45% | |
| 17.82 | 18.17 | 17.54 | 17.83 | +2.47% | |
| 17.09 | 17.69 | 17.09 | 17.40 | +3.33% | |
| 16.46 | 16.97 | 16.37 | 16.84 | +3.69% | |
| 16.44 | 16.99 | 16.11 | 16.24 | -0.67% | |
| 16.13 | 16.67 | 15.95 | 16.35 | +1.36% | |
| 15.56 | 16.18 | 15.40 | 16.13 | +2.94% | |
| 16.25 | 16.30 | 15.33 | 15.67 | -4.86% | |
| 17.50 | 17.63 | 16.31 | 16.47 | -2.49% | |
| 16.65 | 17.13 | 16.46 | 16.89 | +0.66% | |
| 16.47 | 16.87 | 16.34 | 16.78 | +1.33% | |
| 15.76 | 16.67 | 15.44 | 16.56 | +3.44% | |
| 16.00 | 16.29 | 15.46 | 16.01 | +2.17% | |
| 15.47 | 16.03 | 15.45 | 15.67 | +0.45% | |
| 15.28 | 15.84 | 15.14 | 15.60 | +2.30% | |
| 15.98 | 16.11 | 15.08 | 15.25 | -5.86% | |
| 15.70 | 16.41 | 15.64 | 16.20 | +2.08% | |
| 16.16 | 16.49 | 15.55 | 15.87 | -0.31% | |
| 16.56 | 16.67 | 15.90 | 15.92 | -6.13% | |
| 17.04 | 17.12 | 16.46 | 16.96 | +0.83% | |
| 16.76 | 17.12 | 16.50 | 16.82 | -0.65% | |
| 17.51 | 17.98 | 16.66 | 16.93 | -2.76% | |
| 17.55 | 17.73 | 17.26 | 17.41 | -1.75% | |
| 17.73 | 18.48 | 17.70 | 17.72 | +0.62% | |
| 18.40 | 18.40 | 17.56 | 17.61 | -2.17% | |
| 18.33 | 18.57 | 17.77 | 18.00 | -0.39% | |
| 19.21 | 19.21 | 18.00 | 18.07 | -2.69% | |
| 17.70 | 18.62 | 17.70 | 18.57 | +3.40% | |
| 17.31 | 18.00 | 16.86 | 17.96 | +2.63% | |
| 16.64 | 17.63 | 16.29 | 17.50 | +2.58% | |
| 16.30 | 17.20 | 16.04 | 17.06 | +3.39% | |
| 16.48 | 17.21 | 16.39 | 16.50 | +0.06% | |
| 16.85 | 17.04 | 16.47 | 16.49 | -2.66% | |
| 16.68 | 17.53 | 16.46 | 16.94 | -0.88% | |
| 16.16 | 17.25 | 15.99 | 17.09 | +3.29% | |
| 14.91 | 16.90 | 14.91 | 16.55 | +5.85% | |
| 15.93 | 16.08 | 14.11 | 15.63 | -4.52% | |
| 15.78 | 16.63 | 15.27 | 16.37 | +4.94% | |
| 15.75 | 15.96 | 15.09 | 15.60 | +0.78% | |
| 16.62 | 16.62 | 15.30 | 15.48 | -9.10% | |
| 16.66 | 17.59 | 16.50 | 17.03 | +2.16% | |
| 16.64 | 16.90 | 16.38 | 16.67 | -0.77% | |
| 16.29 | 16.86 | 15.97 | 16.80 | +3.19% | |
| 16.31 | 16.88 | 15.73 | 16.28 | +0.06% | |
| 16.05 | 16.66 | 16.04 | 16.27 | +1.94% | |
| 16.81 | 17.00 | 15.88 | 15.96 | -5.34% | |
| 17.15 | 17.15 | 16.41 | 16.86 | -2.77% | |
| 17.35 | 17.71 | 16.92 | 17.34 | +0.99% | |
| 17.42 | 17.42 | 16.65 | 17.17 | -1.49% | |
| 17.01 | 17.56 | 16.23 | 17.43 | +3.50% | |
| 17.74 | 17.97 | 16.57 | 16.84 | -5.55% | |
| 17.41 | 17.89 | 16.63 | 17.83 | +1.74% | |
| 19.61 | 19.82 | 17.23 | 17.53 | -12.29% | |
| 21.03 | 21.43 | 19.83 | 19.98 | -5.71% | |
| 21.40 | 21.65 | 20.79 | 21.19 | 0.00% | |
| 22.16 | 22.27 | 20.75 | 21.19 | -5.44% | |
| 21.08 | 23.50 | 20.76 | 22.41 | +6.21% | |
| 21.36 | 21.36 | 20.62 | 21.10 | -1.22% | |
| 20.70 | 21.43 | 20.25 | 21.36 | +3.44% | |
| 21.00 | 21.19 | 20.44 | 20.65 | -2.50% | |
| 19.82 | 21.31 | 19.64 | 21.18 | +7.95% | |
| 19.83 | 20.12 | 19.45 | 19.62 | -0.56% | |
| 19.52 | 20.03 | 19.36 | 19.73 | -0.75% | |
| 20.69 | 20.83 | 19.75 | 19.88 | -3.91% | |
| 21.50 | 21.76 | 20.56 | 20.69 | -4.12% | |
| 21.54 | 21.73 | 21.13 | 21.58 | -1.01% | |
| 21.95 | 22.14 | 21.55 | 21.80 | -0.73% | |
| 21.93 | 22.21 | 21.44 | 21.96 | -0.99% | |
| 22.35 | 22.35 | 21.16 | 22.18 | 0.00% | |
| 23.13 | 23.25 | 22.05 | 22.18 | -5.62% | |
| 23.15 | 23.96 | 23.03 | 23.50 | +1.78% | |
| 23.75 | 24.47 | 23.08 | 23.09 | -2.45% | |
| 22.59 | 23.89 | 22.42 | 23.67 | +4.37% | |
| 23.11 | 23.18 | 22.22 | 22.68 | -1.69% | |
| 23.18 | 23.30 | 22.85 | 23.07 | -0.60% | |
| 22.89 | 23.49 | 22.89 | 23.21 | -0.81% | |
| 22.59 | 23.40 | 22.59 | 23.40 | +1.12% | |
| 23.02 | 23.21 | 22.86 | 23.14 | +0.56% | |
| 23.13 | 23.14 | 22.84 | 23.01 | -0.30% | |
| 22.97 | 23.21 | 22.82 | 23.08 | -0.94% | |
| 22.74 | 23.51 | 22.74 | 23.30 | +2.51% | |
| 22.37 | 22.74 | 22.21 | 22.73 | +1.29% | |
| 22.53 | 22.70 | 22.33 | 22.44 | +0.54% | |
| 22.07 | 22.65 | 21.80 | 22.32 | +0.77% | |
| 21.66 | 22.39 | 21.66 | 22.15 | +1.70% | |
| 22.58 | 22.66 | 21.66 | 21.78 | -2.29% | |
| 22.51 | 22.64 | 22.09 | 22.29 | -0.89% | |
| 22.40 | 23.00 | 22.19 | 22.49 | +1.67% | |
| 22.00 | 22.55 | 21.77 | 22.12 | -0.14% | |
| 21.30 | 23.40 | 21.26 | 22.15 | +3.75% | |
| 21.68 | 21.96 | 21.03 | 21.35 | -0.88% | |
| 21.27 | 21.68 | 21.02 | 21.54 | +1.27% | |
| 20.78 | 21.38 | 20.71 | 21.27 | +0.57% | |
| 20.17 | 21.16 | 19.95 | 21.15 | +4.44% | |
| 20.82 | 20.99 | 19.78 | 20.25 | -2.60% | |
| 21.03 | 21.15 | 20.61 | 20.79 | -2.49% | |
| 21.09 | 21.35 | 20.90 | 21.32 | +1.62% | |
| 21.61 | 21.74 | 20.95 | 20.98 | -2.69% | |
| 21.39 | 21.86 | 21.34 | 21.56 | +0.70% | |
| 21.44 | 21.48 | 21.17 | 21.41 | -0.46% | |
| 20.87 | 21.64 | 20.76 | 21.51 | +3.17% | |
| 20.98 | 21.71 | 20.80 | 20.85 | -0.19% | |
| 20.82 | 21.01 | 20.57 | 20.89 | +0.72% | |
| 20.32 | 20.86 | 20.15 | 20.74 | +1.67% | |
| 20.14 | 20.88 | 19.85 | 20.40 | -0.39% | |
| 19.62 | 21.90 | 19.51 | 20.48 | +2.04% | |
| 20.55 | 20.84 | 19.74 | 20.07 | -2.90% | |
| 20.47 | 20.94 | 20.37 | 20.67 | +1.77% | |
| 19.69 | 20.35 | 19.62 | 20.31 | +3.15% | |
| 19.54 | 19.88 | 19.15 | 19.69 | +1.23% | |
| 18.88 | 19.71 | 18.71 | 19.45 | +1.94% | |
| 18.99 | 19.47 | 18.97 | 19.08 | -0.05% | |
| 19.47 | 19.62 | 18.84 | 19.09 | -2.15% | |
| 19.83 | 19.92 | 19.36 | 19.51 | -3.42% | |
| 20.54 | 20.88 | 19.81 | 20.20 | -0.44% | |
| 20.37 | 21.49 | 19.28 | 20.29 | -7.73% | |
| 22.30 | 23.00 | 21.99 | 21.99 | -2.66% | |
| 23.22 | 23.39 | 22.29 | 22.59 | -3.42% | |
| 23.87 | 24.12 | 23.34 | 23.39 | -1.43% | |
| 23.92 | 24.08 | 23.55 | 23.73 | -0.34% | |
| 23.67 | 24.09 | 23.54 | 23.81 | +1.88% | |
| 23.40 | 23.50 | 23.03 | 23.37 | +0.52% | |
| 23.56 | 23.71 | 23.00 | 23.25 | -2.23% | |
| 23.09 | 24.03 | 23.06 | 23.78 | +2.50% | |
| 22.48 | 23.27 | 22.48 | 23.20 | +4.65% | |
| 22.45 | 22.62 | 21.93 | 22.17 | -1.16% | |
| 23.06 | 23.28 | 22.42 | 22.43 | -2.98% | |
| 23.75 | 23.99 | 22.69 | 23.12 | -0.73% | |
| 22.89 | 23.34 | 22.67 | 23.29 | +0.65% | |
| 23.99 | 23.99 | 23.11 | 23.14 | -1.66% | |
| 23.73 | 24.06 | 23.10 | 23.53 | -0.13% | |
| 23.90 | 24.05 | 23.55 | 23.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALKT chart for longer ranges.