Alpaca Finance Historical Data

ALPACA Page 20
Download
Date Close Price change Market cap Trading volume
Dec 1, 2023 $ 0.172
+0.84%
$ 31.53 million $ 2.91 million
Nov 30, 2023 $ 0.171
+0.41%
$ 31.25 million $ 3.3 million
Nov 29, 2023 $ 0.17
-6.83%
$ 31.13 million $ 8.29 million
Nov 28, 2023 $ 0.183
+10.25%
$ 33.42 million $ 10.55 million
Nov 27, 2023 $ 0.166
-3.86%
$ 30.31 million $ 3.83 million
Nov 26, 2023 $ 0.172
+6.55%
$ 31.53 million $ 6.21 million
Nov 25, 2023 $ 0.162
+1.56%
$ 29.59 million $ 1.75 million
Nov 24, 2023 $ 0.159
+1.46%
$ 29.14 million $ 2.21 million
Nov 23, 2023 $ 0.157
-2.34%
$ 28.72 million $ 1.94 million
Nov 22, 2023 $ 0.161
+6.39%
$ 29.41 million $ 2.47 million
Nov 21, 2023 $ 0.152
-10.51%
$ 27.81 million $ 3.08 million
Nov 20, 2023 $ 0.17
-0.47%
$ 31.07 million $ 2.29 million
Nov 19, 2023 $ 0.171
+1.74%
$ 31.22 million $ 1.61 million
Nov 18, 2023 $ 0.168
-2.18%
$ 30.69 million $ 1.7 million
Nov 17, 2023 $ 0.171
-0.72%
$ 31.36 million $ 2.68 million
Nov 16, 2023 $ 0.173
-4.56%
$ 31.59 million $ 2.77 million
Nov 15, 2023 $ 0.181
+1.98%
$ 33.1 million $ 2.7 million
Nov 14, 2023 $ 0.177
-1.30%
$ 32.46 million $ 2.71 million
Nov 13, 2023 $ 0.18
-4.94%
$ 32.89 million $ 3.74 million
Nov 12, 2023 $ 0.189
+3.33%
$ 34.58 million $ 5.05 million
Nov 11, 2023 $ 0.183
+0.53%
$ 33.48 million $ 4 million
Nov 10, 2023 $ 0.182
+3.51%
$ 33.31 million $ 4.67 million
Nov 9, 2023 $ 0.176
+1.00%
$ 32.18 million $ 3.56 million
Nov 8, 2023 $ 0.174
-0.47%
$ 31.86 million $ 2.21 million
Nov 7, 2023 $ 0.175
-2.56%
$ 32 million $ 4.13 million
Nov 6, 2023 $ 0.179
+1.11%
$ 32.82 million $ 5.23 million
Nov 5, 2023 $ 0.178
+2.71%
$ 32.6 million $ 11.98 million
Nov 4, 2023 $ 0.173
+2.73%
$ 31.74 million $ 2.59 million
Nov 3, 2023 $ 0.169
-1.67%
$ 30.9 million $ 5.24 million
Nov 2, 2023 $ 0.172
+3.94%
$ 31.42 million $ 4.78 million
Nov 1, 2023 $ 0.165
+0.73%
$ 30.23 million $ 2.74 million
Oct 31, 2023 $ 0.164
-2.56%
$ 30.01 million $ 2.92 million
Oct 30, 2023 $ 0.168
+4.82%
$ 30.8 million $ 4.66 million
Oct 29, 2023 $ 0.161
+0.06%
$ 29.4 million $ 3.43 million
Oct 28, 2023 $ 0.161
+0.03%
$ 29.37 million $ 6.55 million
Oct 27, 2023 $ 0.16
-8.80%
$ 29.36 million $ 5.21 million
Oct 26, 2023 $ 0.176
+0.65%
$ 32.19 million $ 2.49 million
Oct 25, 2023 $ 0.175
-1.25%
$ 31.98 million $ 5.33 million
Oct 24, 2023 $ 0.177
+3.01%
$ 32.39 million $ 4.52 million
Oct 23, 2023 $ 0.172
+4.06%
$ 31.44 million $ 3.44 million
Oct 22, 2023 $ 0.165
-0.69%
$ 30.21 million $ 4.26 million
Oct 21, 2023 $ 0.166
+2.12%
$ 30.42 million $ 8.65 million
Oct 20, 2023 $ 0.163
+4.61%
$ 29.78 million $ 3.53 million
Oct 19, 2023 $ 0.156
-2.14%
$ 28.47 million $ 5.45 million
Oct 18, 2023 $ 0.159
+3.48%
$ 29.09 million $ 25.27 million
Oct 17, 2023 $ 0.154
-7.25%
$ 28.11 million $ 4.3 million
Oct 16, 2023 $ 0.166
-8.03%
$ 30.31 million $ 14.18 million
Oct 15, 2023 $ 0.179
+31.26%
$ 32.76 million $ 84.07 million
Oct 14, 2023 $ 0.136
+0.53%
$ 24.96 million $ 2.31 million
Oct 13, 2023 $ 0.136
-0.75%
$ 24.83 million $ 2.9 million