Alpaca Finance Historical Data

ALPACA Page 15
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $0.157
+2.56%
$29.13 million $4.43 million
Oct 4, 2024 $0.154
+3.69%
$28.42 million $3.77 million
Oct 3, 2024 $0.148
+0.54%
$27.41 million $4.73 million
Oct 2, 2024 $0.147
+1.03%
$27.26 million $5.24 million
Oct 1, 2024 $0.146
-9.58%
$26.98 million $10.18 million
Sep 30, 2024 $0.161
-10.36%
$29.86 million $7.32 million
Sep 29, 2024 $0.18
+6.22%
$33.3 million $11.76 million
Sep 28, 2024 $0.169
-5.96%
$31.36 million $4.19 million
Sep 27, 2024 $0.18
+1.68%
$33.33 million $5.68 million
Sep 26, 2024 $0.177
+2.90%
$32.77 million $6.34 million
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