Get the Stockscreener App
5.75
0.69%
-0.04
Alpha Teknova Inc Stock (TKNO) Price History
The historical daily chart and data for Alpha Teknova Inc stock (TKNO), show that the latest closing stock price as of June 05, 2025, is $5.75.
- Alpha Teknova Inc all-time high stock price is $18.34, occurred on March 11, 2022.
- The lowest Alpha Teknova Inc stock price recorded was $1.155 on July 08, 2024. Since then, Alpha Teknova Inc's stock price has risen over 397.84% to $5.75 now.
- The 52-week high stock price for TKNO is $10.37, representing a 80.35% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for TKNO is $1.155, indicating a -79.91% decrease from the current share price, occurred on July 08, 2024.
- The closing price of Alpha Teknova Inc (TKNO) stock in the beginning of 2024 was $17.04. The stock closed the year at $5.64, a loss of over -66.90% for the year.
The table below shows more information about TKNO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $5.84 | $5.52 | $0.3163 | 104,625.0 | -0.69% |
| Jun 04, 2025 | $6.28 | $5.75 | $0.53 | 175,230.0 | +0.70% |
| Jun 03, 2025 | $5.88 | $5.66 | $0.22 | 313,717.0 | +0.35% |
| Jun 02, 2025 | $5.79 | $5.59 | $0.20 | 399,189.0 | -0.69% |
| May 30, 2025 | $5.87 | $5.64 | $0.225 | 217,587.0 | -2.37% |
| May 29, 2025 | $6.00 | $5.74 | $0.2649 | 235,174.0 | +1.90% |
| May 28, 2025 | $5.96 | $5.78 | $0.173 | 121,202.0 | -1.19% |
| May 27, 2025 | $6.29 | $5.68 | $0.615 | 429,095.0 | -1.68% |
| May 23, 2025 | $6.37 | $5.91 | $0.46 | 398,237.0 | -4.17% |
| May 22, 2025 | $6.80 | $6.23 | $0.57 | 262,509.0 | -4.15% |
| May 21, 2025 | $6.61 | $6.38 | $0.23 | 256,017.0 | -3.27% |
| May 20, 2025 | $6.72 | $6.42 | $0.305 | 212,857.0 | +2.75% |
| May 19, 2025 | $6.86 | $6.25 | $0.6059 | 246,822.0 | -1.13% |
| May 16, 2025 | $6.71 | $6.45 | $0.255 | 249,025.0 | +1.61% |
| May 15, 2025 | $6.78 | $6.24 | $0.54 | 262,511.0 | -0.15% |
| May 14, 2025 | $7.00 | $6.51 | $0.485 | 356,675.0 | -3.26% |
| May 13, 2025 | $7.17 | $6.58 | $0.59 | 522,060.0 | -4.53% |
| May 12, 2025 | $7.36 | $6.80 | $0.555 | 373,089.0 | +1.44% |
| May 09, 2025 | $7.48 | $6.68 | $0.80 | 1,108,781.0 | +9.26% |
| May 08, 2025 | $6.81 | $5.85 | $0.96 | 1,085,567.0 | +6.34% |
| May 07, 2025 | $6.28 | $5.79 | $0.49 | 490,080.0 | +1.10% |
| May 06, 2025 | $6.34 | $5.70 | $0.645 | 1,002,897.0 | -1.41% |
Alpha Teknova Inc Stock (TKNO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Teknova Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TKNO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Teknova Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Teknova Inc Stock (TKNO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.28 | $5.52 | $0.76 | 992,761.0 | -0.35% |
| May, 2025 | $7.48 | $5.64 | $1.84 | 8,601,582.0 | -13.49% |
| Apr, 2025 | $6.93 | $4.29 | $2.64 | 9,016,267.0 | +28.52% |
| Mar, 2025 | $6.86 | $4.79 | $2.07 | 11,293,937.0 | -20.15% |
| Feb, 2025 | $10.00 | $6.29 | $3.71 | 5,610,314.0 | -26.47% |
| Jan, 2025 | $10.37 | $7.15 | $3.22 | 4,594,059.0 | +5.87% |
Alpha Teknova Inc Stock (TKNO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.72 | $7.00 | $2.72 | 4,656,170.0 | +18.47% |
| Nov, 2024 | $8.36 | $5.64 | $2.72 | 6,224,861.0 | +9.85% |
| Oct, 2024 | $7.49 | $4.47 | $3.02 | 4,854,855.0 | +40.50% |
| Sep, 2024 | $5.39 | $4.00 | $1.39 | 2,719,677.0 | -2.02% |
| Aug, 2024 | $5.46 | $3.31 | $2.15 | 6,244,812.0 | +31.38% |
| Jul, 2024 | $4.19 | $1.16 | $3.04 | 30,767,386.0 | +174.45% |
| Jun, 2024 | $1.90 | $1.20 | $0.70 | 961,640.0 | -22.16% |
| May, 2024 | $2.03 | $1.70 | $0.33 | 161,838.0 | -1.12% |
| Apr, 2024 | $2.90 | $1.68 | $1.22 | 393,053.0 | -32.83% |
| Mar, 2024 | $3.25 | $2.40 | $0.855 | 143,915.0 | -7.67% |
| Feb, 2024 | $3.55 | $2.85 | $0.70 | 154,978.0 | -10.59% |
| Jan, 2024 | $4.18 | $2.85 | $1.33 | 509,217.0 | -13.94% |
Alpha Teknova Inc Stock (TKNO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.00 | $2.01 | $1.99 | 936,163.0 | +82.84% |
| Nov, 2023 | $2.78 | $1.85 | $0.93 | 464,761.0 | +2.51% |
| Oct, 2023 | $2.89 | $1.84 | $1.05 | 906,595.0 | -28.67% |
| Sep, 2023 | $4.27 | $1.66 | $2.61 | 4,971,809.0 | +43.08% |
| Aug, 2023 | $3.58 | $1.95 | $1.63 | 249,886.0 | -42.48% |
| Jul, 2023 | $4.13 | $2.34 | $1.79 | 612,794.0 | +26.97% |
| Jun, 2023 | $4.09 | $2.59 | $1.50 | 1,568,032.0 | -30.47% |
| May, 2023 | $3.85 | $1.62 | $2.23 | 1,641,344.0 | +103.17% |
| Apr, 2023 | $3.20 | $1.80 | $1.40 | 1,601,268.0 | -36.15% |
| Mar, 2023 | $5.53 | $2.63 | $2.90 | 1,111,100.0 | -45.39% |
| Feb, 2023 | $6.47 | $4.64 | $1.83 | 1,122,805.0 | -9.06% |
| Jan, 2023 | $6.48 | $5.20 | $1.28 | 665,593.0 | +5.67% |
1.38%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):