Alpaca Finance Historical Data

ALPACA Page 16
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2024 $0.0925
+5.68%
$17.04 million $3.14 million
Aug 5, 2024 $0.0876
-8.26%
$16.12 million $6.39 million
Aug 4, 2024 $0.0955
-3.60%
$17.58 million $2.91 million
Aug 3, 2024 $0.0991
-4.97%
$18.24 million $2.98 million
Aug 2, 2024 $0.104
-5.72%
$19.19 million $3.3 million
Aug 1, 2024 $0.111
-0.95%
$20.36 million $3.64 million
Jul 31, 2024 $0.112
-3.32%
$20.55 million $3.73 million
Jul 30, 2024 $0.115
-7.52%
$21.26 million $5.03 million
Jul 29, 2024 $0.125
+0.69%
$22.99 million $3.25 million
Jul 28, 2024 $0.124
-0.80%
$22.83 million $2.24 million
Jul 27, 2024 $0.125
+0.88%
$23.01 million $2.29 million
Jul 26, 2024 $0.124
+2.71%
$22.82 million $2.43 million
Jul 25, 2024 $0.121
+3.46%
$22.21 million $3.2 million
Jul 24, 2024 $0.117
-5.11%
$21.46 million $2.64 million
Jul 23, 2024 $0.123
-2.26%
$22.73 million $2.97 million
Jul 22, 2024 $0.126
-4.90%
$23.25 million $13.47 million
Jul 21, 2024 $0.133
+1.00%
$24.46 million $3.03 million
Jul 20, 2024 $0.131
-1.45%
$24.16 million $2.34 million
Jul 19, 2024 $0.133
+3.67%
$24.51 million $3.4 million
Jul 18, 2024 $0.128
-4.07%
$23.59 million $3.22 million
Jul 17, 2024 $0.134
+1.07%
$24.6 million $2.56 million
Jul 16, 2024 $0.132
-1.39%
$24.34 million $3.32 million
Jul 15, 2024 $0.134
+5.74%
$24.69 million $2.96 million
Jul 14, 2024 $0.127
+2.88%
$23.35 million $2.64 million
Jul 13, 2024 $0.124
+2.37%
$22.73 million $2.79 million
Jul 12, 2024 $0.121
+1.11%
$22.26 million $3.11 million
Jul 11, 2024 $0.12
+0.18%
$22.03 million $2.19 million
Jul 10, 2024 $0.12
+0.65%
$21.94 million $2.2 million
Jul 9, 2024 $0.119
+2.66%
$21.8 million $1.99 million
Jul 8, 2024 $0.116
+7.23%
$21.24 million $2.82 million
Jul 7, 2024 $0.108
-6.53%
$19.81 million $1.86 million
Jul 6, 2024 $0.116
+8.27%
$21.2 million $1.74 million
Jul 5, 2024 $0.107
-4.23%
$19.58 million $3.4 million
Jul 4, 2024 $0.111
-9.03%
$20.44 million $2.25 million
Jul 3, 2024 $0.123
-4.68%
$22.47 million $2.05 million
Jul 2, 2024 $0.129
+0.20%
$23.57 million $2.21 million
Jul 1, 2024 $0.128
-1.42%
$23.52 million $2.69 million
Jun 30, 2024 $0.13
+3.79%
$23.86 million $2.5 million
Jun 29, 2024 $0.125
-5.22%
$22.99 million $5.12 million
Jun 28, 2024 $0.132
+1.63%
$24.25 million $3.16 million