Alpaca Finance Historical Data

ALPACA Page 19
Download
Date Close Price change Market cap Trading volume
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
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