Alpaca Finance Historical Data

ALPACA Page 17
Download
Date Close Price change Market cap Trading volume
Apr 28, 2024 $ 0.171
-3.31%
$ 31.31 million $ 3.69 million
Apr 27, 2024 $ 0.177
+2.26%
$ 32.38 million $ 4.01 million
Apr 26, 2024 $ 0.173
-4.66%
$ 31.66 million $ 5.21 million
Apr 25, 2024 $ 0.181
-0.89%
$ 33.21 million $ 4.95 million
Apr 24, 2024 $ 0.183
-5.93%
$ 33.51 million $ 4.81 million
Apr 23, 2024 $ 0.195
-5.49%
$ 35.62 million $ 5.73 million
Apr 22, 2024 $ 0.206
+3.57%
$ 37.69 million $ 5.51 million
Apr 21, 2024 $ 0.199
-0.85%
$ 36.4 million $ 5.43 million
Apr 20, 2024 $ 0.201
+5.53%
$ 36.71 million $ 4.88 million
Apr 19, 2024 $ 0.19
+4.91%
$ 34.79 million $ 5.31 million
Apr 18, 2024 $ 0.181
+1.59%
$ 33.16 million $ 5.31 million
Apr 17, 2024 $ 0.178
-1.38%
$ 32.64 million $ 4.33 million
Apr 16, 2024 $ 0.181
+7.33%
$ 33.1 million $ 6.12 million
Apr 15, 2024 $ 0.168
-6.51%
$ 30.84 million $ 4.71 million
Apr 14, 2024 $ 0.18
+6.79%
$ 32.98 million $ 6.69 million
Apr 13, 2024 $ 0.169
-16.84%
$ 30.89 million $ 6.83 million
Apr 12, 2024 $ 0.203
-16.54%
$ 37.15 million $ 6.86 million
Apr 11, 2024 $ 0.243
-1.47%
$ 44.51 million $ 5.5 million
Apr 10, 2024 $ 0.247
+3.35%
$ 45.17 million $ 6.44 million
Apr 9, 2024 $ 0.239
-7.54%
$ 43.71 million $ 7.1 million
Apr 8, 2024 $ 0.259
-3.38%
$ 47.37 million $ 13.86 million
Apr 7, 2024 $ 0.268
+9.28%
$ 49.03 million $ 10.29 million
Apr 6, 2024 $ 0.245
+5.16%
$ 44.87 million $ 3.98 million
Apr 5, 2024 $ 0.233
-4.76%
$ 42.66 million $ 5.11 million
Apr 4, 2024 $ 0.245
+9.17%
$ 44.78 million $ 5.48 million
Apr 3, 2024 $ 0.224
-3.12%
$ 41.02 million $ 6.61 million
Apr 2, 2024 $ 0.231
-6.52%
$ 42.34 million $ 6.93 million
Apr 1, 2024 $ 0.248
-10.27%
$ 45.3 million $ 5.43 million
Mar 31, 2024 $ 0.276
+5.50%
$ 50.48 million $ 6.46 million
Mar 30, 2024 $ 0.261
+0.02%
$ 47.85 million $ 6.76 million
Mar 29, 2024 $ 0.261
-5.73%
$ 47.84 million $ 7.75 million
Mar 28, 2024 $ 0.277
+2.38%
$ 50.75 million $ 11.15 million
Mar 27, 2024 $ 0.271
+2.96%
$ 49.57 million $ 12.32 million
Mar 26, 2024 $ 0.263
+3.83%
$ 48.15 million $ 6.34 million
Mar 25, 2024 $ 0.253
+0.28%
$ 46.37 million $ 7.21 million
Mar 24, 2024 $ 0.253
+8.52%
$ 46.24 million $ 6.49 million
Mar 23, 2024 $ 0.233
+1.62%
$ 42.61 million $ 4.45 million
Mar 22, 2024 $ 0.229
-3.50%
$ 41.93 million $ 5.47 million
Mar 21, 2024 $ 0.237
+1.71%
$ 43.45 million $ 7.83 million
Mar 20, 2024 $ 0.233
+8.59%
$ 42.71 million $ 9.95 million
Mar 19, 2024 $ 0.215
-6.08%
$ 39.42 million $ 20.38 million
Mar 18, 2024 $ 0.229
-7.68%
$ 41.93 million $ 6.42 million
Mar 17, 2024 $ 0.248
+4.13%
$ 45.42 million $ 5.91 million
Mar 16, 2024 $ 0.238
-8.92%
$ 43.61 million $ 8.18 million
Mar 15, 2024 $ 0.262
-4.34%
$ 47.9 million $ 15.31 million
Mar 14, 2024 $ 0.274
-3.87%
$ 50.05 million $ 47.31 million
Mar 13, 2024 $ 0.285
+11.72%
$ 52.14 million $ 19.21 million
Mar 12, 2024 $ 0.255
+2.85%
$ 46.68 million $ 15.19 million
Mar 11, 2024 $ 0.248
+7.58%
$ 45.43 million $ 8.51 million
Mar 10, 2024 $ 0.231
-2.92%
$ 42.24 million $ 6.53 million