Alkami Technology, Inc. (ALKT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ALKT Historical Performance
Short-Term Returns
ALKT Stock Price Trajectory (2021–2026)
As of May 6, 2026, Alkami Technology, Inc. (ALKT) trades at $16.85, representing a -39.1% return over the past year. The stock has delivered a -60.5% total return over five years (-17.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $49.32 on April 14, 2021. From this peak, ALKT has corrected -65.8%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NCNO (-19.3% 1Y), IBCP (+7.0% 1Y), and FIS (-40.5% 1Y), ALKT has underperformed the peer group average. Compare ALKT vs NCNO →
ALKT Historical Price Data (2021–2026)
Showing 30 of 1,272 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 17.14 | 17.24 | 16.61 | 16.85 | 1.84M | -1.86% |
| 2026-05-04 | 16.17 | 17.32 | 16.08 | 17.17 | 2.19M | +6.25% |
| 2026-05-01 | 16.11 | 16.52 | 15.63 | 16.16 | 1.59M | +2.41% |
| 2026-04-30 | 15.19 | 16.20 | 15.06 | 15.78 | 2.85M | -3.90% |
| 2026-04-29 | 16.16 | 16.63 | 15.95 | 16.42 | 2.22M | +0.92% |
| 2026-04-28 | 15.90 | 16.33 | 15.84 | 16.27 | 1.86M | +3.11% |
| 2026-04-27 | 16.26 | 16.51 | 15.64 | 15.78 | 1.58M | -2.77% |
| 2026-04-24 | 15.96 | 16.28 | 15.76 | 16.23 | 1.22M | +1.82% |
| 2026-04-23 | 17.19 | 17.33 | 15.57 | 15.94 | 1.52M | -8.91% |
| 2026-04-22 | 17.96 | 18.05 | 17.45 | 17.50 | 821K | -0.28% |
| 2026-04-21 | 17.89 | 18.23 | 17.51 | 17.55 | 1.20M | -1.13% |
| 2026-04-20 | 17.70 | 18.09 | 17.69 | 17.75 | 1.03M | -0.45% |
| 2026-04-17 | 17.82 | 18.16 | 17.54 | 17.83 | 1.84M | +2.47% |
| 2026-04-16 | 17.09 | 17.69 | 17.09 | 17.40 | 1.65M | +3.33% |
| 2026-04-15 | 16.46 | 16.96 | 16.37 | 16.84 | 1.35M | +3.69% |
| 2026-04-14 | 16.44 | 16.99 | 16.11 | 16.24 | 623K | -0.67% |
| 2026-04-13 | 16.16 | 16.67 | 15.95 | 16.35 | 1.27M | +1.36% |
| 2026-04-10 | 15.56 | 16.18 | 15.41 | 16.13 | 1.27M | +2.94% |
| 2026-04-09 | 16.30 | 16.30 | 15.33 | 15.67 | 2.10M | -4.86% |
| 2026-04-08 | 17.50 | 17.55 | 16.30 | 16.47 | 885K | -2.49% |
| 2026-04-07 | 16.67 | 17.13 | 16.48 | 16.89 | 1.26M | +0.66% |
| 2026-04-06 | 16.47 | 16.87 | 16.34 | 16.78 | 773K | +1.33% |
| 2026-04-02 | 15.86 | 16.66 | 15.55 | 16.56 | 1.22M | +3.44% |
| 2026-04-01 | 16.00 | 16.29 | 15.46 | 16.01 | 1.49M | +2.17% |
| 2026-03-31 | 15.68 | 16.03 | 15.45 | 15.67 | 1.44M | +0.45% |
| 2026-03-30 | 15.28 | 15.84 | 15.28 | 15.60 | 934K | +2.30% |
| 2026-03-27 | 15.78 | 16.11 | 15.08 | 15.25 | 1.39M | -5.86% |
| 2026-03-26 | 15.70 | 16.41 | 15.64 | 16.20 | 994K | +2.08% |
| 2026-03-25 | 16.16 | 16.49 | 15.54 | 15.87 | 1.47M | -0.31% |
| 2026-03-24 | 16.56 | 16.67 | 15.90 | 15.92 | 1.38M | -6.13% |
See ALKT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALKT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALKT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonALKT — Frequently Asked Questions
Quick answers to the most common questions about buying ALKT stock.
How has ALKT stock performed recently?
ALKT declined -39.1% over the past year, below its 5-year annualized CAGR of -17.0%. 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 -39.1% 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.