Alkami Technology, Inc. (ALKT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -5.0%
- 3M
- -31.9%
- YTD
- -40.9%
- 1Y
- -29.7%
- 3Y
- -13.6%
- 5Y
- -14.6%
Loading 10-year price history...
ALKT Historical Performance
ALKT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -53.3%
- 2022 annual price return
- -30.4%
- 2023 annual price return
- +64.0%
- 2024 annual price return
- +57.8%
- 2025 annual price return
- -37.5%
- 2026 annual price return
- -37.0%
ALKT Stock Price Trajectory (2021–2026)
As of November 7, 2026, Alkami Technology, Inc. (ALKT) trades at $13.41, representing a -29.7% return over the past year. The stock has delivered a -54.7% total return over five years (-14.6% 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 -72.8%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NCNO (-11.1% 1Y), IBCP (+19.0% 1Y), and FIS (-55.6% 1Y), ALKT has underperformed the peer group average. Compare ALKT vs NCNO →
ALKT Historical Price Data · from 2021
Rows 1–50 of 1,400| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 13.35 | 13.51 | 12.93 | 13.41 | 1.52M | +0.45% |
| 2026-11-05 | 13.34 | 13.46 | 13.02 | 13.35 | 1.68M | +0.68% |
| 2026-11-04 | 13.66 | 13.85 | 13.24 | 13.26 | 1.85M | -1.49% |
| 2026-11-03 | 13.39 | 13.65 | 13.13 | 13.46 | 2.43M | +0.90% |
| 2026-11-02 | 12.28 | 13.84 | 12.28 | 13.34 | 3.40M | +7.58% |
| 2026-10-30 | 12.61 | 12.67 | 12.20 | 12.40 | 3.73M | -2.29% |
| 2026-10-29 | 13.74 | 13.84 | 12.10 | 12.69 | 7.83M | -18.29% |
| 2026-10-28 | 15.20 | 15.54 | 15.11 | 15.53 | 1.92M | +1.11% |
| 2026-10-27 | 15.73 | 15.77 | 15.30 | 15.36 | 1.62M | -2.23% |
| 2026-10-26 | 16.00 | 16.08 | 15.53 | 15.71 | 1.29M | -2.00% |
| 2026-10-23 | 15.84 | 16.10 | 15.56 | 16.03 | 1.85M | +0.50% |
| 2026-10-22 | 15.08 | 15.96 | 15.08 | 15.95 | 3.29M | +5.63% |
| 2026-10-21 | 14.69 | 15.17 | 14.60 | 15.10 | 3.62M | +3.00% |
| 2026-10-20 | 14.07 | 14.70 | 13.97 | 14.66 | 3.70M | +4.64% |
| 2026-10-19 | 13.70 | 14.10 | 13.55 | 14.01 | 2.01M | +2.04% |
| 2026-10-16 | 14.32 | 14.49 | 13.56 | 13.73 | 1.82M | -3.51% |
| 2026-10-15 | 13.86 | 14.38 | 13.85 | 14.23 | 2.93M | +3.04% |
| 2026-10-14 | 13.91 | 14.16 | 13.71 | 13.81 | 1.37M | -2.40% |
| 2026-10-13 | 14.21 | 14.45 | 13.91 | 14.15 | 1.42M | +0.43% |
| 2026-10-12 | 14.14 | 14.30 | 14.05 | 14.09 | 1.19M | -1.40% |
| 2026-10-09 | 14.33 | 14.45 | 14.04 | 14.29 | 1.28M | -0.28% |
| 2026-10-08 | 14.07 | 14.52 | 14.05 | 14.33 | 2.14M | +1.27% |
| 2026-10-07 | 13.95 | 14.33 | 13.93 | 14.15 | 1.24M | +0.28% |
| 2026-10-06 | 14.33 | 14.33 | 14.03 | 14.11 | 1.06M | -0.28% |
| 2026-10-05 | 13.93 | 14.28 | 13.91 | 14.15 | 1.33M | +1.87% |
| 2026-10-02 | 14.15 | 14.21 | 13.78 | 13.89 | 1.38M | -1.07% |
| 2026-10-01 | 13.84 | 14.32 | 13.78 | 14.04 | 1.85M | +2.56% |
| 2026-09-30 | 13.33 | 14.05 | 13.24 | 13.69 | 2.43M | +2.39% |
| 2026-09-29 | 13.31 | 13.63 | 13.21 | 13.37 | 1.71M | -0.15% |
| 2026-09-28 | 13.60 | 13.74 | 13.35 | 13.39 | 1.75M | -2.97% |
| 2026-09-25 | 14.15 | 14.29 | 13.69 | 13.80 | 3.26M | -2.68% |
| 2026-09-24 | 14.17 | 14.38 | 13.76 | 14.18 | 4.07M | -2.88% |
| 2026-09-23 | 15.69 | 16.00 | 14.19 | 14.60 | 7.76M | -19.29% |
| 2026-09-22 | 18.86 | 18.98 | 17.79 | 18.09 | 1.20M | -2.27% |
| 2026-09-21 | 19.14 | 19.14 | 18.46 | 18.51 | 1.22M | -3.24% |
| 2026-09-18 | 18.73 | 19.42 | 18.32 | 19.13 | 3.52M | +1.97% |
| 2026-09-17 | 18.85 | 19.36 | 18.69 | 18.76 | 1.08M | -0.95% |
| 2026-09-16 | 18.96 | 19.36 | 18.81 | 18.94 | 1.03M | -1.61% |
| 2026-09-15 | 19.56 | 20.10 | 19.23 | 19.25 | 1.53M | -3.17% |
| 2026-09-14 | 20.75 | 20.87 | 19.81 | 19.88 | 1.39M | -3.07% |
| 2026-09-11 | 18.92 | 20.57 | 18.57 | 20.51 | 3.34M | +7.61% |
| 2026-09-10 | 18.20 | 19.14 | 18.11 | 19.06 | 1.29M | +2.20% |
| 2026-09-09 | 19.41 | 19.41 | 18.58 | 18.65 | 1.41M | -3.77% |
| 2026-09-08 | 19.72 | 19.72 | 18.79 | 19.38 | 3.79M | -1.57% |
| 2026-09-04 | 19.81 | 20.03 | 19.43 | 19.69 | 707K | -1.99% |
| 2026-09-03 | 20.25 | 20.50 | 19.79 | 20.09 | 1.06M | +1.06% |
| 2026-09-02 | 19.49 | 20.03 | 19.01 | 19.88 | 1.03M | +2.26% |
| 2026-09-01 | 20.12 | 20.33 | 19.40 | 19.44 | 990K | -4.71% |
| 2026-08-31 | 20.02 | 20.44 | 19.81 | 20.40 | 1.28M | +0.89% |
| 2026-08-28 | 20.31 | 20.61 | 20.14 | 20.22 | 787K | -0.64% |
ALKT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALKT — Frequently Asked Questions
Quick answers to the most common questions about buying ALKT stock.
How has ALKT stock performed recently?
ALKT declined -29.7% over the past year, below its 5-year annualized CAGR of -14.6%. 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 $24.47. Current 1-year return of -29.7% 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.