Alpaca Finance Historical Data

ALPACA Page 20
Download
Date Close Price change Market cap Trading volume
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
Jan 19, 2024 $0.196
+5.22%
$35.87 million $6.71 million
Jan 18, 2024 $0.186
-9.07%
$34.09 million $4.7 million
Jan 17, 2024 $0.205
+4.99%
$37.49 million $9.89 million
Jan 16, 2024 $0.195
+3.39%
$35.71 million $4.99 million
Jan 15, 2024 $0.189
-1.44%
$34.54 million $7.5 million
Jan 14, 2024 $0.192
+4.07%
$35.05 million $9.73 million
Jan 13, 2024 $0.184
+4.19%
$33.67 million $3.28 million
Jan 12, 2024 $0.176
-3.17%
$32.29 million $3.83 million
Jan 11, 2024 $0.182
+0.81%
$33.27 million $4.2 million
Jan 10, 2024 $0.18
+7.07%
$33.01 million $4.68 million
Jan 9, 2024 $0.168
-5.22%
$30.82 million $4.26 million
Jan 8, 2024 $0.178
+3.91%
$32.52 million $4.19 million
Jan 7, 2024 $0.171
-8.71%
$31.29 million $5.06 million
Jan 6, 2024 $0.187
-6.70%
$34.28 million $9.17 million
Jan 5, 2024 $0.202
+7.02%
$36.96 million $9.59 million
Jan 4, 2024 $0.189
+3.64%
$34.54 million $3.96 million
Jan 3, 2024 $0.182
-5.83%
$33.32 million $8.18 million
Jan 2, 2024 $0.193
-1.23%
$35.39 million $4.83 million
Jan 1, 2024 $0.196
+4.09%
$35.86 million $4.87 million
Dec 31, 2023 $0.188
-3.97%
$34.45 million $5.21 million
Dec 30, 2023 $0.196
-1.80%
$35.87 million $7.17 million
Dec 29, 2023 $0.199
-9.26%
$36.48 million $14.67 million
Dec 28, 2023 $0.22
+10.43%
$40.2 million $39.51 million
Dec 27, 2023 $0.199
-5.10%
$36.41 million $6.61 million
Dec 26, 2023 $0.209
+9.39%
$38.21 million $21.24 million
Dec 25, 2023 $0.191
+1.83%
$34.93 million $8.05 million
Dec 24, 2023 $0.187
+1.68%
$34.3 million $6.56 million
Dec 23, 2023 $0.184
+3.08%
$33.74 million $4.24 million
Dec 22, 2023 $0.179
-0.13%
$32.73 million $4.43 million
Dec 21, 2023 $0.179
+0.77%
$32.77 million $3.21 million
Dec 20, 2023 $0.178
+3.51%
$32.52 million $2.66 million
Dec 19, 2023 $0.172
+0.88%
$31.42 million $4.64 million
Dec 18, 2023 $0.17
-4.34%
$31.14 million $6.37 million
Dec 17, 2023 $0.178
-0.73%
$32.64 million $22.6 million
Dec 16, 2023 $0.18
+1.99%
$32.86 million $3.52 million
Dec 15, 2023 $0.176
-3.91%
$32.22 million $3.07 million
Dec 14, 2023 $0.183
-0.41%
$33.53 million $2.77 million
Dec 13, 2023 $0.184
+0.28%
$33.67 million $3.02 million
Dec 12, 2023 $0.183
-0.74%
$33.57 million $3.9 million
Dec 11, 2023 $0.185
-7.48%
$33.82 million $5.38 million