Alpaca Finance Historical Data

ALPACA Page 21
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $0.2
+1.32%
$36.55 million $2.86 million
Dec 9, 2023 $0.197
-1.71%
$36.08 million $5.43 million
Dec 8, 2023 $0.201
+4.25%
$36.71 million $7.57 million
Dec 7, 2023 $0.192
-0.01%
$35.21 million $4.13 million
Dec 6, 2023 $0.192
+1.47%
$35.21 million $13.51 million
Dec 5, 2023 $0.19
+1.07%
$34.7 million $6.45 million
Dec 4, 2023 $0.188
+7.10%
$34.34 million $16.91 million
Dec 3, 2023 $0.175
-0.06%
$32.06 million $4.01 million
Dec 2, 2023 $0.175
+1.74%
$32.07 million $7.35 million
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