Alpaca Finance Historical Data

ALPACA Page 17
Download
Date Close Price change Market cap Trading volume
Jun 27, 2024 $0.13
+4.18%
$23.86 million $3.64 million
Jun 26, 2024 $0.125
-2.05%
$22.91 million $2.31 million
Jun 25, 2024 $0.128
+3.15%
$23.39 million $1.95 million
Jun 24, 2024 $0.124
+2.76%
$22.67 million $3.42 million
Jun 23, 2024 $0.12
-5.02%
$22.06 million $4.26 million
Jun 22, 2024 $0.127
+0.57%
$23.23 million $2.78 million
Jun 21, 2024 $0.126
+1.60%
$23.1 million $2.53 million
Jun 20, 2024 $0.124
+2.79%
$22.73 million $2.27 million
Jun 19, 2024 $0.121
-2.08%
$22.08 million $2.63 million
Jun 18, 2024 $0.123
-10.54%
$22.58 million $4.43 million
Jun 17, 2024 $0.138
-12.24%
$25.25 million $4.38 million
Jun 16, 2024 $0.157
+0.39%
$28.77 million $2.66 million
Jun 15, 2024 $0.156
+0.50%
$28.66 million $3.88 million
Jun 14, 2024 $0.155
-0.83%
$28.52 million $2.63 million
Jun 13, 2024 $0.157
-5.44%
$28.75 million $2.81 million
Jun 12, 2024 $0.166
+5.17%
$30.41 million $3.26 million
Jun 11, 2024 $0.158
-4.45%
$28.92 million $3.19 million
Jun 10, 2024 $0.165
-2.30%
$30.26 million $2.54 million
Jun 9, 2024 $0.169
+2.69%
$30.98 million $3.13 million
Jun 8, 2024 $0.164
-5.43%
$30.16 million $3.41 million
Jun 7, 2024 $0.174
-7.76%
$31.9 million $4.29 million
Jun 6, 2024 $0.189
+1.24%
$34.58 million $3.22 million
Jun 5, 2024 $0.186
+4.53%
$34.16 million $6.85 million
Jun 4, 2024 $0.178
+4.99%
$32.67 million $3.64 million
Jun 3, 2024 $0.17
+0.29%
$31.12 million $3.34 million
Jun 2, 2024 $0.169
-1.80%
$31.03 million $3.2 million
Jun 1, 2024 $0.172
-4.50%
$31.6 million $4.31 million
May 31, 2024 $0.18
-0.24%
$33.09 million $6.07 million
May 30, 2024 $0.181
+1.12%
$33.17 million $4.22 million
May 29, 2024 $0.179
-1.53%
$32.8 million $3.15 million
May 28, 2024 $0.182
-0.05%
$33.31 million $4.22 million
May 27, 2024 $0.182
-0.98%
$33.33 million $4.18 million
May 26, 2024 $0.184
+3.88%
$33.66 million $5.16 million
May 25, 2024 $0.177
+2.89%
$32.37 million $2.42 million
May 24, 2024 $0.172
-0.89%
$31.46 million $3.42 million
May 23, 2024 $0.173
-2.84%
$31.74 million $4.32 million
May 22, 2024 $0.178
-0.10%
$32.67 million $4.62 million
May 21, 2024 $0.178
+3.13%
$32.71 million $5.03 million
May 20, 2024 $0.173
+7.91%
$31.71 million $4.27 million
May 19, 2024 $0.16
-4.13%
$29.39 million $3.9 million
May 18, 2024 $0.167
+0.35%
$30.65 million $4.28 million
May 17, 2024 $0.167
+1.91%
$30.57 million $3.64 million
May 16, 2024 $0.164
-3.52%
$29.99 million $4.3 million
May 15, 2024 $0.17
+9.62%
$31.09 million $4.58 million
May 14, 2024 $0.155
-6.96%
$28.36 million $3.65 million
May 13, 2024 $0.166
-0.12%
$30.48 million $4.4 million
May 12, 2024 $0.167
+2.80%
$30.49 million $2.49 million
May 11, 2024 $0.162
-0.06%
$29.66 million $2.28 million
May 10, 2024 $0.162
-3.13%
$29.68 million $3.1 million
May 9, 2024 $0.167
+1.57%
$30.64 million $2.94 million