Alpaca Finance Historical Data

ALPACA Page 18
Download
Date Close Price change Market cap Trading volume
Mar 9, 2024 $ 0.238
-2.31%
$ 43.61 million $ 11 million
Mar 8, 2024 $ 0.244
+7.51%
$ 44.64 million $ 10.91 million
Mar 7, 2024 $ 0.227
+3.31%
$ 41.49 million $ 5.7 million
Mar 6, 2024 $ 0.219
+5.21%
$ 40.09 million $ 6.75 million
Mar 5, 2024 $ 0.208
-8.29%
$ 38.14 million $ 10.08 million
Mar 4, 2024 $ 0.227
+1.26%
$ 41.59 million $ 7.66 million
Mar 3, 2024 $ 0.224
-0.86%
$ 41.07 million $ 6.5 million
Mar 2, 2024 $ 0.226
+5.69%
$ 41.4 million $ 6.8 million
Mar 1, 2024 $ 0.214
+3.35%
$ 39.17 million $ 5.91 million
Feb 29, 2024 $ 0.207
-2.12%
$ 37.92 million $ 8.21 million
Feb 28, 2024 $ 0.212
+5.93%
$ 38.73 million $ 11.34 million
Feb 27, 2024 $ 0.2
-0.26%
$ 36.56 million $ 4.48 million
Feb 26, 2024 $ 0.2
+3.28%
$ 36.67 million $ 4.96 million
Feb 25, 2024 $ 0.194
-1.07%
$ 35.51 million $ 3.31 million
Feb 24, 2024 $ 0.196
-1.90%
$ 35.89 million $ 5.99 million
Feb 23, 2024 $ 0.2
+5.31%
$ 36.6 million $ 12.65 million
Feb 22, 2024 $ 0.19
+2.73%
$ 34.73 million $ 4.49 million
Feb 21, 2024 $ 0.185
-1.95%
$ 33.8 million $ 3.46 million
Feb 20, 2024 $ 0.188
-3.83%
$ 34.48 million $ 4.51 million
Feb 19, 2024 $ 0.196
+1.17%
$ 35.85 million $ 4.24 million
Feb 18, 2024 $ 0.194
+0.44%
$ 35.43 million $ 3.18 million
Feb 17, 2024 $ 0.193
-2.88%
$ 35.28 million $ 4.98 million
Feb 16, 2024 $ 0.199
+6.64%
$ 36.32 million $ 11.84 million
Feb 15, 2024 $ 0.186
+1.34%
$ 34.06 million $ 5.55 million
Feb 14, 2024 $ 0.184
+1.64%
$ 33.61 million $ 3.66 million
Feb 13, 2024 $ 0.181
+0.34%
$ 33.07 million $ 3.3 million
Feb 12, 2024 $ 0.18
+1.07%
$ 32.98 million $ 3.32 million
Feb 11, 2024 $ 0.178
+0.84%
$ 32.63 million $ 2.69 million
Feb 10, 2024 $ 0.177
-1.57%
$ 32.36 million $ 3.18 million
Feb 9, 2024 $ 0.18
+2.34%
$ 32.88 million $ 6.83 million
Feb 8, 2024 $ 0.176
+0.61%
$ 32.13 million $ 2.77 million
Feb 7, 2024 $ 0.175
+4.10%
$ 31.94 million $ 2.53 million
Feb 6, 2024 $ 0.168
+1.07%
$ 30.68 million $ 2.48 million
Feb 5, 2024 $ 0.166
-2.44%
$ 30.35 million $ 2.5 million
Feb 4, 2024 $ 0.17
-2.93%
$ 31.11 million $ 2.13 million
Feb 3, 2024 $ 0.175
+0.27%
$ 32.05 million $ 1.67 million
Feb 2, 2024 $ 0.175
-0.57%
$ 31.96 million $ 2.15 million
Feb 1, 2024 $ 0.176
+0.18%
$ 32.14 million $ 2.77 million
Jan 31, 2024 $ 0.175
-3.91%
$ 32.08 million $ 3.1 million
Jan 30, 2024 $ 0.183
-0.78%
$ 33.39 million $ 3.64 million
Jan 29, 2024 $ 0.184
+1.11%
$ 33.65 million $ 2.34 million
Jan 28, 2024 $ 0.182
-2.31%
$ 33.28 million $ 3.22 million
Jan 27, 2024 $ 0.186
-1.37%
$ 34.06 million $ 2.91 million
Jan 26, 2024 $ 0.189
+2.39%
$ 34.54 million $ 3.87 million
Jan 25, 2024 $ 0.184
+1.63%
$ 33.73 million $ 4.18 million
Jan 24, 2024 $ 0.181
-1.99%
$ 33.19 million $ 4.59 million
Jan 23, 2024 $ 0.185
-6.41%
$ 33.86 million $ 10.99 million
Jan 22, 2024 $ 0.198
+0.65%
$ 36.18 million $ 11.43 million
Jan 21, 2024 $ 0.197
-2.72%
$ 35.95 million $ 4.18 million
Jan 20, 2024 $ 0.202
+3.05%
$ 36.96 million $ 13.12 million