Alpaca Finance Historical Data

ALPACA Page 14
Download
Date Close Price change Market cap Trading volume
Sep 25, 2024 $ 0.172
+0.88%
$ 31.83 million $ 6.22 million
Sep 24, 2024 $ 0.17
+1.54%
$ 31.55 million $ 5.73 million
Sep 23, 2024 $ 0.168
+5.10%
$ 31.06 million $ 5.94 million
Sep 22, 2024 $ 0.16
-5.87%
$ 29.54 million $ 5.3 million
Sep 21, 2024 $ 0.17
-4.74%
$ 31.38 million $ 6.53 million
Sep 20, 2024 $ 0.178
+1.18%
$ 32.94 million $ 7.71 million
Sep 19, 2024 $ 0.176
+5.05%
$ 32.55 million $ 6.87 million
Sep 18, 2024 $ 0.167
+1.46%
$ 30.98 million $ 5.64 million
Sep 17, 2024 $ 0.165
+8.40%
$ 30.54 million $ 6.38 million
Sep 16, 2024 $ 0.152
-9.53%
$ 28.17 million $ 7.96 million
Sep 15, 2024 $ 0.168
-4.98%
$ 31.14 million $ 7.53 million
Sep 14, 2024 $ 0.177
-4.71%
$ 32.76 million $ 13.28 million
Sep 13, 2024 $ 0.186
+7.26%
$ 34.37 million $ 9.53 million
Sep 12, 2024 $ 0.173
+2.67%
$ 32.05 million $ 5.83 million
Sep 11, 2024 $ 0.169
-5.46%
$ 31.22 million $ 5.35 million
Sep 10, 2024 $ 0.178
-0.43%
$ 33.01 million $ 4.6 million
Sep 9, 2024 $ 0.179
+3.35%
$ 33.15 million $ 6.41 million
Sep 8, 2024 $ 0.173
+1.64%
$ 32.07 million $ 8.07 million
Sep 7, 2024 $ 0.17
+2.43%
$ 31.55 million $ 10.47 million
Sep 6, 2024 $ 0.166
+3.95%
$ 30.81 million $ 23.82 million
Sep 5, 2024 $ 0.16
-1.18%
$ 29.64 million $ 5.91 million
Sep 4, 2024 $ 0.162
-4.91%
$ 30 million $ 8.38 million
Sep 3, 2024 $ 0.17
-5.19%
$ 31.54 million $ 6.68 million
Sep 2, 2024 $ 0.18
+8.32%
$ 33.26 million $ 9.1 million
Sep 1, 2024 $ 0.166
-4.24%
$ 30.71 million $ 10.82 million
Aug 31, 2024 $ 0.173
-2.95%
$ 32.09 million $ 6.48 million
Aug 30, 2024 $ 0.179
-4.14%
$ 33.06 million $ 11.04 million
Aug 29, 2024 $ 0.186
-3.70%
$ 34.49 million $ 12.77 million
Aug 28, 2024 $ 0.193
-4.23%
$ 35.8 million $ 18.8 million
Aug 27, 2024 $ 0.202
-10.12%
$ 37.41 million $ 35.7 million
Aug 26, 2024 $ 0.225
-8.78%
$ 41.59 million $ 30.44 million
Aug 25, 2024 $ 0.246
-14.30%
$ 45.58 million $ 85.01 million
Aug 24, 2024 $ 0.287
+21.72%
$ 53.16 million $ 94.87 million
Aug 23, 2024 $ 0.236
+5.17%
$ 43.43 million $ 124.01 million
Aug 22, 2024 $ 0.224
+77.51%
$ 41.3 million $ 127.78 million
Aug 21, 2024 $ 0.126
-3.00%
$ 23.27 million $ 30.08 million
Aug 20, 2024 $ 0.13
+29.64%
$ 23.99 million $ 27.05 million
Aug 19, 2024 $ 0.1
+5.45%
$ 18.5 million $ 3.37 million
Aug 18, 2024 $ 0.0953
+6.75%
$ 17.54 million $ 2.28 million
Aug 17, 2024 $ 0.0892
+5.39%
$ 16.43 million $ 2.7 million
Aug 16, 2024 $ 0.0847
-1.90%
$ 15.59 million $ 2.51 million
Aug 15, 2024 $ 0.0864
-5.36%
$ 15.91 million $ 2.77 million
Aug 14, 2024 $ 0.0913
-7.98%
$ 16.81 million $ 3.8 million
Aug 13, 2024 $ 0.0992
+0.21%
$ 18.27 million $ 1.96 million
Aug 12, 2024 $ 0.099
+2.44%
$ 18.23 million $ 2.28 million
Aug 11, 2024 $ 0.0968
-2.16%
$ 17.82 million $ 2.46 million
Aug 10, 2024 $ 0.099
-0.96%
$ 18.22 million $ 2.46 million
Aug 9, 2024 $ 0.0999
-0.50%
$ 18.4 million $ 2.64 million
Aug 8, 2024 $ 0.1
+11.07%
$ 18.48 million $ 3.11 million
Aug 7, 2024 $ 0.0904
-2.39%
$ 16.64 million $ 3.4 million