Alkami Technology, Inc. (ALKT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ALKT Stock Price Trajectory (2021–2026)
As of March 2, 2026, Alkami Technology, Inc. (ALKT) trades at $16.55, representing a -46.4% return over the past year. The stock has delivered a -17.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $49.32 on April 14, 2021. From this peak, ALKT has corrected -66.5%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers INTU (-33.4% 1Y), FICO (-25.3% 1Y), and SSNC (-15.5% 1Y), ALKT has underperformed the peer group average. Compare ALKT vs INTU →
Historical Price Data
Showing 30 of 1,226 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 14.91 | 16.90 | 14.91 | 16.55 | 16 | +5.85% |
| 2026-02-26 | 15.93 | 16.00 | 14.13 | 15.63 | 15 | -4.52% |
| 2026-02-25 | 15.78 | 16.63 | 15.27 | 16.37 | 16 | +4.94% |
| 2026-02-24 | 15.75 | 15.95 | 15.09 | 15.60 | 15 | +0.78% |
| 2026-02-23 | 16.62 | 16.62 | 15.30 | 15.48 | 15 | -9.10% |
| 2026-02-20 | 16.66 | 17.59 | 16.63 | 17.03 | 17 | +2.16% |
| 2026-02-19 | 16.64 | 16.90 | 16.38 | 16.67 | 1.14M | -0.77% |
| 2026-02-18 | 16.29 | 16.85 | 15.97 | 16.80 | 2.07M | +0.54% |
| 2026-02-17 | 16.36 | 16.86 | 16.31 | 16.71 | 228K | +2.70% |
| 2026-02-13 | 16.05 | 16.66 | 16.04 | 16.27 | 2.10M | +1.94% |
| 2026-02-12 | 16.81 | 17.00 | 15.88 | 15.96 | 2.09M | -5.34% |
| 2026-02-11 | 17.15 | 17.15 | 16.41 | 16.86 | 1.84M | -2.77% |
| 2026-02-10 | 17.35 | 17.71 | 16.92 | 17.34 | 1.50M | +0.99% |
| 2026-02-09 | 17.42 | 17.42 | 16.65 | 17.17 | 1.69M | -1.49% |
| 2026-02-06 | 17.01 | 17.56 | 16.23 | 17.43 | 2.83M | +3.50% |
| 2026-02-05 | 17.74 | 17.97 | 16.57 | 16.84 | 1.75M | -5.55% |
| 2026-02-04 | 17.41 | 17.89 | 16.63 | 17.83 | 2.98M | +1.74% |
| 2026-02-03 | 19.61 | 19.82 | 17.23 | 17.52 | 3.73M | -12.29% |
| 2026-02-02 | 21.03 | 21.43 | 19.83 | 19.98 | 1.93M | -5.71% |
| 2026-01-30 | 21.40 | 21.64 | 20.79 | 21.19 | 1.14M | 0.00% |
| 2026-01-29 | 22.16 | 22.27 | 20.75 | 21.19 | 3.29M | -5.44% |
| 2026-01-28 | 21.08 | 23.50 | 20.76 | 22.41 | 3.21M | +6.21% |
| 2026-01-27 | 21.36 | 21.36 | 20.61 | 21.10 | 1.47M | -1.22% |
| 2026-01-26 | 20.70 | 21.43 | 20.25 | 21.36 | 1.14M | +3.44% |
| 2026-01-24 | 21.00 | 21.19 | 20.43 | 20.65 | 1.55M | 0.00% |
| 2026-01-23 | 21.00 | 21.19 | 20.43 | 20.65 | 1.58M | -2.50% |
| 2026-01-22 | 19.82 | 21.30 | 19.64 | 21.18 | 3.01M | +7.95% |
| 2026-01-21 | 19.83 | 20.12 | 19.45 | 19.62 | 1.60M | -0.56% |
| 2026-01-20 | 19.52 | 20.03 | 19.36 | 19.73 | 1.27M | -0.75% |
| 2026-01-16 | 20.69 | 20.82 | 19.75 | 19.88 | 1.70M | -3.91% |
See ALKT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALKT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ALKT vs NVDA
See how ALKT stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has ALKT stock performed recently?
ALKT declined -46.4% over the past year, below its 5-year annualized CAGR of -17.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ALKT's all-time high price?
Alkami Technology, Inc. reached $49.32 on 2021-04-14. The 52-week high is $31.66. Current 1-year return of -46.4% places the stock further from historical peaks.
Where can I download ALKT historical price data?
This page provides ALKT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.