Alpaca Finance Historical Data

ALPACA Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.0194
+0.82%
$3.5 million $4.11 million
Sep 1 $0.0196
+12.64%
$3.6 million $3.72 million
Aug 25 $0.0175
-3.86%
$3.25 million $1.39 million
Aug 18 $0.0193
-13.14%
$3.41 million $1.97 million
Aug 11 $0.0222
+10.40%
$4.12 million $4.52 million
Aug 4 $0.0206
-22.28%
$3.75 million $8.04 million
Jul 28 $0.0267
-25.19%
$4.94 million $12.87 million
Jul 21 $0.0395
-21.10%
$6.66 million $19.15 million
Jul 14 $0.0448
-23.96%
$9.32 million $46.25 million
Jul 7 $0.0812
+546.75%
$10.94 million $66.73 million
Jun 30 $0.0124
-33.76%
$2.34 million $13.6 million
Jun 23 $0.0192
-8.62%
$3.48 million $17.09 million
Jun 16 $0.0237
-24.21%
$3.91 million $16.44 million
Jun 9 $0.0305
-27.71%
$5.82 million $29.65 million
Jun 2 $0.0422
-24.21%
$7.87 million $49.33 million
May 26 $0.0557
-66.59%
$10.38 million $97.69 million
May 19 $0.172
-17.96%
$31.07 million $94.84 million
May 12 $0.211
+5.49%
$38.99 million $139.68 million
May 5 $0.219
+11.30%
$37.23 million $386.37 million
Apr 28 $0.195
+9.82%
$36.18 million $1.33 billion
Apr 21 $0.178
+226.48%
$33.02 million $1.05 billion
Apr 14 $0.0441
+21.97%
$10.11 million $68.34 million
Apr 7 $0.0422
+7.53%
$6.7 million $20.18 million
Mar 31 $0.0393
-30.57%
$7.27 million $32.87 million
Mar 24 $0.051
-13.31%
$10.48 million $21.41 million
Mar 17 $0.0599
-11.30%
$10.9 million $64.91 million
Mar 10 $0.0698
+22.17%
$12.5 million $106.34 million
Mar 3 $0.0648
-47.76%
$10.58 million $59.94 million
Feb 24 $0.124
-7.33%
$22.98 million $38.53 million
Feb 17 $0.139
-7.50%
$24.79 million $29.79 million
Feb 10 $0.155
+43.61%
$27.74 million $122.34 million
Feb 3 $0.117
+12.26%
$19.96 million $36.24 million
Jan 27 $0.104
-22.85%
$19.3 million $19.99 million
Jan 20 $0.136
-5.68%
$25.02 million $24.06 million
Jan 13 $0.16
+3.51%
$26.68 million $19.35 million
Jan 6 $0.158
-14.72%
$28.71 million $18.95 million
Dec 30 $0.185
+6.29%
$34.4 million $24.81 million
Dec 23 $0.182
+8.72%
$32.17 million $33.23 million
Dec 16 $0.163
-27.54%
$31.01 million $45.69 million
Dec 9 $0.216
-19.01%
$41.75 million $72.26 million
Dec 2 $0.258
+13.00%
$49.32 million $129 million
Nov 25 $0.228
+20.50%
$42.2 million $66.21 million
Nov 18 $0.178
+5.08%
$35.01 million $41.53 million
Nov 11 $0.178
-6.31%
$31.35 million $71.06 million
Nov 4 $0.144
+15.97%
$35.1 million $32.83 million
Oct 28 $0.124
-16.16%
$22.92 million $45.98 million
Oct 21 $0.143
-11.75%
$27.34 million $42.53 million
Oct 14 $0.162
+2.19%
$30 million $36.38 million
Oct 7 $0.162
-0.61%
$29.35 million $28.71 million
Sep 30 $0.157
-12.53%
$30.1 million $35.67 million