Alkami Technology, Inc.
ALKTNASDAQTechnology● Active
$15.85
$-0.04(-0.25%)
Market Cap$1.7B
P/E Ratio—
52W High$31.18
52W Low$14.11
Alkami Technology, Inc.（ALKT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alkt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.29
Nov 25, 2024
-62.5% from here
5-Year Low5Y
$9.23
May 10, 2022
+71.7% from low
IPO Priceadj.
$43.00
Apr 14, 2021
-63.1% since IPO
1 Year Ago
$30.42
Jun 9, 2025
-47.9% in 1Y
5 Years Ago
$32.99
Jun 8, 2021
-52.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALKT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.97 | $16.09 | $15.49 | $15.85 | $15.85 | 1.7M | -0.75% |
| Jun 5, 2026 | $16.21 | $16.49 | $15.60 | $15.89 | $15.89 | 1.3M | -1.97% |
| Jun 4, 2026 | $17.06 | $17.30 | $16.17 | $16.18 | $16.18 | 1.4M | -5.16% |
| Jun 3, 2026 | $17.44 | $17.74 | $16.31 | $16.62 | $16.62 | 2.3M | -4.70% |
| Jun 2, 2026 | $18.53 | $18.72 | $17.60 | $17.79 | $17.79 | 1.8M | -3.99% |
| Jun 1, 2026 | $18.43 | $19.25 | $18.08 | $18.95 | $18.95 | 2.1M | +2.82% |
| May 29, 2026 | $17.72 | $18.26 | $17.58 | $18.17 | $18.17 | 1.8M | +2.54% |
| May 28, 2026 | $16.85 | $18.55 | $16.75 | $17.59 | $17.59 | 1.4M | +4.39% |
| May 27, 2026 | $16.66 | $17.05 | $16.66 | $16.80 | $16.80 | 975K | +0.84% |
| May 26, 2026 | $16.69 | $17.32 | $16.63 | $16.80 | $16.80 | 959K | +0.66% |
| May 22, 2026 | $16.87 | $17.31 | $16.60 | $16.80 | $16.80 | 853K | -0.41% |
| May 21, 2026 | $16.76 | $16.90 | $16.25 | $16.87 | $16.87 | 908K | +0.66% |
| May 20, 2026 | $16.70 | $16.88 | $16.13 | $16.84 | $16.84 | 707K | +0.84% |
| May 19, 2026 | $17.00 | $17.36 | $16.56 | $16.76 | $16.76 | 1.6M | -1.41% |
| May 18, 2026 | $16.53 | $17.36 | $16.50 | $16.99 | $16.99 | 1.7M | +2.78% |
| May 15, 2026 | $16.90 | $17.22 | $16.60 | $16.61 | $16.61 | 1.2M | -1.72% |
| May 14, 2026 | $16.57 | $16.77 | $16.10 | $16.62 | $16.62 | 2.8M | +0.30% |
| May 13, 2026 | $16.70 | $16.79 | $16.19 | $16.57 | $16.57 | 2.6M | -0.78% |
| May 12, 2026 | $17.08 | $17.40 | $16.67 | $16.79 | $16.79 | 2.5M | -1.70% |
| May 11, 2026 | $18.10 | $18.10 | $16.97 | $17.22 | $17.22 | 1.2M | -4.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALKT
Jan 1 → Dec 31 · 6 years2026-31.4%$23.11 → $15.85
-31.4%
2025-37.7%$37.04 → $23.07
-37.7%
2024+53.2%$23.94 → $36.68
+53.2%
2023+63.1%$14.87 → $24.25
+63.1%
2022-27.6%$20.15 → $14.59
-27.6%
2021-39.0%$32.87 → $20.06
-39.0%
Best Year2023 · +63.1%
Worst Year2021 · -39.0%
Positive Years2 / 6
Avg Annual Return-3.2%
6Y Total Return-51.8%
6Y CAGR~-11.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ALKT?
If you invested $1,000 in ALKT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$369
Total Return-63.1%
CAGR~-18.1% / yr
Profit$-631
Based on Apr 14, 2021 · $43.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alkami Technology, Inc.（ALKT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALKT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALKT 历史股价FMP 日线复权 OHLCV