Alpha Teknova, Inc. - Common Stock (TKNO)
2.2100
-0.0900 (-3.91%)
NASDAQ · Last Trade: Feb 5th, 11:14 AM EST
Historical Prices For Alpha Teknova, Inc. - Common Stock (TKNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 2.40 | 2.46 | 2.20 | 2.30 | 445,533 | 2.30 |
| 2/03/2026 | 2.37 | 2.50 | 2.15 | 2.44 | 488,794 | 2.44 |
| 2/02/2026 | 2.40 | 2.48 | 2.23 | 2.37 | 611,493 | 2.37 |
| 1/30/2026 | 2.82 | 2.84 | 2.29 | 2.42 | 965,442 | 2.42 |
| 1/29/2026 | 2.92 | 2.94 | 2.75 | 2.84 | 176,386 | 2.84 |
| 1/28/2026 | 3.15 | 3.20 | 2.96 | 2.97 | 187,048 | 2.97 |
| 1/27/2026 | 3.16 | 3.19 | 3.07 | 3.16 | 89,317 | 3.16 |
| 1/26/2026 | 3.39 | 3.48 | 3.13 | 3.18 | 158,035 | 3.18 |
| 1/23/2026 | 3.43 | 3.52 | 3.20 | 3.32 | 283,356 | 3.32 |
| 1/22/2026 | 3.30 | 3.54 | 3.26 | 3.33 | 199,964 | 3.33 |
| 1/21/2026 | 3.38 | 3.45 | 3.25 | 3.29 | 303,341 | 3.29 |
| 1/20/2026 | 3.31 | 3.41 | 3.00 | 3.37 | 258,562 | 3.37 |
| 1/16/2026 | 3.66 | 3.78 | 3.27 | 3.32 | 280,996 | 3.32 |
| 1/15/2026 | 3.85 | 4.19 | 3.50 | 3.70 | 365,415 | 3.70 |
| 1/14/2026 | 4.09 | 4.09 | 3.84 | 3.87 | 123,698 | 3.87 |
| 1/13/2026 | 4.17 | 4.26 | 3.95 | 4.12 | 88,290 | 4.12 |
| 1/12/2026 | 4.13 | 4.18 | 3.85 | 4.15 | 161,355 | 4.15 |
| 1/09/2026 | 4.03 | 4.20 | 3.85 | 4.19 | 238,972 | 4.19 |
| 1/08/2026 | 4.06 | 4.14 | 3.97 | 4.01 | 80,842 | 4.01 |
| 1/07/2026 | 4.20 | 4.25 | 4.08 | 4.09 | 88,502 | 4.09 |
| 1/06/2026 | 3.96 | 4.25 | 3.83 | 4.19 | 148,103 | 4.19 |
| 1/05/2026 | 3.91 | 4.00 | 3.75 | 4.00 | 491,918 | 4.00 |
| 1/02/2026 | 3.81 | 3.94 | 3.77 | 3.90 | 142,045 | 3.90 |
| 12/31/2025 | 3.80 | 3.93 | 3.77 | 3.80 | 137,563 | 3.80 |
| 12/30/2025 | 3.86 | 3.94 | 3.69 | 3.81 | 293,105 | 3.81 |
| 12/29/2025 | 4.04 | 4.07 | 3.60 | 3.87 | 618,389 | 3.87 |
| 12/26/2025 | 4.11 | 4.12 | 3.96 | 4.04 | 214,641 | 4.04 |
| 12/24/2025 | 4.11 | 4.25 | 3.85 | 4.11 | 211,393 | 4.11 |
| 12/23/2025 | 4.40 | 4.46 | 4.04 | 4.10 | 179,410 | 4.10 |
| 12/22/2025 | 4.48 | 4.61 | 4.02 | 4.46 | 301,393 | 4.46 |
| 12/19/2025 | 4.66 | 4.70 | 4.46 | 4.65 | 206,931 | 4.65 |
| 12/18/2025 | 4.76 | 4.86 | 4.52 | 4.65 | 89,365 | 4.65 |
| 12/17/2025 | 4.58 | 4.75 | 4.58 | 4.70 | 135,032 | 4.70 |
| 12/16/2025 | 4.55 | 4.82 | 4.53 | 4.64 | 107,583 | 4.64 |
| 12/15/2025 | 4.79 | 4.79 | 4.58 | 4.59 | 77,746 | 4.59 |
| 12/12/2025 | 4.86 | 4.94 | 4.71 | 4.71 | 69,407 | 4.71 |
| 12/11/2025 | 4.84 | 4.93 | 4.73 | 4.89 | 111,508 | 4.89 |
| 12/10/2025 | 4.63 | 4.85 | 4.50 | 4.81 | 149,902 | 4.81 |
| 12/09/2025 | 4.64 | 4.71 | 4.59 | 4.62 | 39,701 | 4.62 |
| 12/08/2025 | 4.85 | 4.87 | 4.56 | 4.58 | 54,142 | 4.58 |
| 12/05/2025 | 4.80 | 4.81 | 4.53 | 4.80 | 166,461 | 4.80 |
| 12/04/2025 | 4.86 | 4.87 | 4.70 | 4.83 | 66,052 | 4.83 |
| 12/03/2025 | 4.42 | 4.82 | 4.42 | 4.81 | 96,776 | 4.81 |
| 12/02/2025 | 4.69 | 4.72 | 4.41 | 4.42 | 64,469 | 4.42 |
| 12/01/2025 | 4.76 | 4.76 | 4.50 | 4.66 | 175,312 | 4.66 |
| 11/28/2025 | 4.76 | 4.76 | 4.61 | 4.68 | 71,686 | 4.68 |
| 11/26/2025 | 4.67 | 4.81 | 4.60 | 4.75 | 90,220 | 4.75 |
| 11/25/2025 | 4.66 | 4.72 | 4.57 | 4.65 | 110,774 | 4.65 |
| 11/24/2025 | 4.29 | 4.79 | 4.25 | 4.63 | 192,398 | 4.63 |
| 11/21/2025 | 4.34 | 4.54 | 4.28 | 4.30 | 240,001 | 4.30 |
| 11/20/2025 | 4.54 | 4.61 | 4.16 | 4.42 | 227,740 | 4.42 |
| 11/19/2025 | 4.41 | 4.61 | 4.30 | 4.42 | 128,565 | 4.42 |
| 11/18/2025 | 4.24 | 4.52 | 4.15 | 4.41 | 227,667 | 4.41 |
| 11/17/2025 | 4.41 | 4.55 | 4.25 | 4.28 | 284,373 | 4.28 |
| 11/14/2025 | 4.36 | 4.54 | 4.31 | 4.45 | 159,295 | 4.45 |
| 11/13/2025 | 4.46 | 4.50 | 4.26 | 4.43 | 120,949 | 4.43 |
| 11/12/2025 | 4.92 | 4.92 | 4.43 | 4.46 | 132,211 | 4.46 |
| 11/11/2025 | 4.53 | 5.00 | 4.53 | 4.90 | 176,180 | 4.90 |
| 11/10/2025 | 4.84 | 4.86 | 4.53 | 4.61 | 217,064 | 4.61 |
| 11/07/2025 | 4.51 | 4.96 | 4.36 | 4.71 | 256,025 | 4.71 |
| 11/06/2025 | 4.92 | 5.05 | 4.77 | 4.81 | 354,600 | 4.81 |
| 11/05/2025 | 4.79 | 4.96 | 4.56 | 4.95 | 205,419 | 4.95 |