Alpaca Finance Historical Data

ALPACA Page 18
Download
Date Close Price change Market cap Trading volume
May 8, 2024 $0.165
-1.76%
$30.17 million $3.77 million
May 7, 2024 $0.168
-2.18%
$30.71 million $3.92 million
May 6, 2024 $0.171
-3.66%
$31.4 million $5.71 million
May 5, 2024 $0.178
-1.18%
$32.59 million $6.94 million
May 4, 2024 $0.181
+0.90%
$33.11 million $5.47 million
May 3, 2024 $0.179
+2.61%
$32.81 million $6.45 million
May 2, 2024 $0.175
+3.68%
$31.98 million $5.64 million
May 1, 2024 $0.166
+1.18%
$30.85 million $4.31 million
Apr 30, 2024 $0.164
-7.09%
$30.04 million $5.96 million
Apr 29, 2024 $0.177
+3.29%
$32.34 million $4.12 million
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