Alpaca Finance Historical Data

ALPACA Page 14
Download
Date Close Price change Market cap Trading volume
Nov 24, 2024 $0.189
+6.29%
$35.01 million $10.56 million
Nov 23, 2024 $0.178
+1.80%
$32.94 million $7.31 million
Nov 22, 2024 $0.175
+2.26%
$32.36 million $6.03 million
Nov 21, 2024 $0.171
+6.33%
$31.64 million $8.06 million
Nov 20, 2024 $0.161
-6.46%
$29.76 million $6.44 million
Nov 19, 2024 $0.172
-3.98%
$31.82 million $6.95 million
Nov 18, 2024 $0.179
+5.74%
$33.15 million $6.75 million
Nov 17, 2024 $0.169
-4.68%
$31.35 million $8.99 million
Nov 16, 2024 $0.178
+3.80%
$32.88 million $6.27 million
Nov 15, 2024 $0.171
+5.83%
$31.7 million $8.91 million
Nov 14, 2024 $0.162
-1.93%
$29.96 million $12.14 million
Nov 13, 2024 $0.165
-3.10%
$30.55 million $9.5 million
Nov 12, 2024 $0.17
-7.02%
$31.52 million $12.13 million
Nov 11, 2024 $0.183
-3.41%
$33.9 million $22.12 million
Nov 10, 2024 $0.19
+32.06%
$35.1 million $147 million
Nov 9, 2024 $0.144
+6.16%
$26.58 million $7.71 million
Nov 8, 2024 $0.135
-2.39%
$25.04 million $5.11 million
Nov 7, 2024 $0.139
-2.16%
$25.66 million $5.32 million
Nov 6, 2024 $0.141
+11.41%
$26.19 million $5.91 million
Nov 5, 2024 $0.127
+5.97%
$23.5 million $4.33 million
Nov 4, 2024 $0.12
-3.22%
$22.18 million $4.45 million
Nov 3, 2024 $0.124
-6.80%
$22.92 million $4.54 million
Nov 2, 2024 $0.133
-4.81%
$24.59 million $5.65 million
Nov 1, 2024 $0.14
-6.22%
$25.83 million $9.71 million
Oct 31, 2024 $0.149
-1.10%
$27.55 million $8.8 million
Oct 30, 2024 $0.15
+1.13%
$27.85 million $8.64 million
Oct 29, 2024 $0.149
+1.08%
$27.54 million $4.56 million
Oct 28, 2024 $0.147
-0.34%
$27.25 million $4.08 million
Oct 27, 2024 $0.148
+3.22%
$27.34 million $3.08 million
Oct 26, 2024 $0.143
-0.28%
$26.49 million $4.09 million
Oct 25, 2024 $0.144
-8.08%
$26.58 million $4.93 million
Oct 24, 2024 $0.156
-2.31%
$28.92 million $5.71 million
Oct 23, 2024 $0.16
-3.55%
$29.61 million $6.58 million
Oct 22, 2024 $0.166
+2.19%
$30.69 million $14.25 million
Oct 21, 2024 $0.162
+0.08%
$30.04 million $6.97 million
Oct 20, 2024 $0.162
-1.63%
$30 million $6.52 million
Oct 19, 2024 $0.165
+0.59%
$30.5 million $4.18 million
Oct 18, 2024 $0.164
+7.15%
$30.32 million $8.17 million
Oct 17, 2024 $0.153
+0.94%
$28.3 million $3.68 million
Oct 16, 2024 $0.152
-2.41%
$28.06 million $4.37 million
Oct 15, 2024 $0.155
-6.03%
$28.75 million $5.82 million
Oct 14, 2024 $0.165
+4.12%
$30.57 million $3.65 million
Oct 13, 2024 $0.159
-1.89%
$29.35 million $3.37 million
Oct 12, 2024 $0.162
+0.99%
$29.91 million $3.75 million
Oct 11, 2024 $0.16
+1.60%
$29.61 million $3.99 million
Oct 10, 2024 $0.157
-1.94%
$29.14 million $4.91 million
Oct 9, 2024 $0.161
+3.68%
$29.71 million $7.03 million
Oct 8, 2024 $0.155
-3.96%
$28.66 million $4.18 million
Oct 7, 2024 $0.161
-0.87%
$29.83 million $4.84 million
Oct 6, 2024 $0.163
+3.33%
$30.1 million $3.43 million