Alpaca Finance Historical Data

ALPACA Page 22
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2023 $0.137
-2.11%
$25.02 million $7.08 million
Oct 11, 2023 $0.14
-2.01%
$25.56 million $3.7 million
Oct 10, 2023 $0.143
-6.29%
$26.08 million $8.13 million
Oct 9, 2023 $0.152
-3.15%
$27.83 million $31.11 million
Oct 8, 2023 $0.157
-8.69%
$28.74 million $17.16 million
Oct 7, 2023 $0.172
+31.07%
$31.44 million $59.25 million
Oct 6, 2023 $0.131
+0.44%
$23.99 million $1.04 million
Oct 5, 2023 $0.131
-1.54%
$23.88 million $1.09 million
Oct 4, 2023 $0.133
-1.37%
$24.25 million $1.28 million
Oct 3, 2023 $0.134
-1.06%
$24.59 million $2.22 million
Oct 2, 2023 $0.136
-3.45%
$24.85 million $1.62 million
Oct 1, 2023 $0.141
+2.33%
$25.74 million $1.44 million
Sep 30, 2023 $0.138
+1.10%
$25.16 million $1.37 million
Sep 29, 2023 $0.136
+1.57%
$24.88 million $1.13 million
Sep 28, 2023 $0.134
+0.85%
$24.5 million $1.33 million
Sep 27, 2023 $0.133
-0.88%
$24.29 million $1.17 million
Sep 26, 2023 $0.134
-1.24%
$24.51 million $1.12 million
Sep 25, 2023 $0.136
+0.58%
$24.82 million $1.45 million
Sep 24, 2023 $0.135
-2.74%
$24.67 million $1.39 million
Sep 23, 2023 $0.139
+1.66%
$25.35 million $1.26 million
Sep 22, 2023 $0.136
+2.16%
$24.94 million $1.07 million
Sep 21, 2023 $0.133
-3.78%
$24.41 million $1.43 million
Sep 20, 2023 $0.139
+2.53%
$25.37 million $1.64 million
Sep 19, 2023 $0.135
-0.30%
$24.74 million $1.06 million
Sep 18, 2023 $0.136
+2.42%
$24.82 million $1.41 million
Sep 17, 2023 $0.132
-2.60%
$24.23 million $2.3 million
Sep 16, 2023 $0.136
+3.08%
$24.88 million $1.69 million
Sep 15, 2023 $0.132
+1.66%
$24.13 million $1.28 million
Sep 14, 2023 $0.13
-0.10%
$23.74 million $1.37 million
Sep 13, 2023 $0.13
+1.44%
$23.76 million $1.65 million
Sep 12, 2023 $0.128
+0.34%
$23.42 million $3.65 million
Sep 11, 2023 $0.128
-2.36%
$23.34 million $1.42 million
Sep 10, 2023 $0.131
-3.28%
$23.9 million $1.89 million
Sep 9, 2023 $0.135
-0.62%
$24.71 million $1.08 million
Sep 8, 2023 $0.136
+0.31%
$24.87 million $1.67 million
Sep 7, 2023 $0.136
+0.55%
$24.79 million $1.86 million
Sep 6, 2023 $0.135
+0.99%
$24.65 million $1.97 million
Sep 5, 2023 $0.133
-0.51%
$24.41 million $2.26 million
Sep 4, 2023 $0.134
+1.19%
$24.53 million $6.88 million
Sep 3, 2023 $0.133
-1.99%
$24.25 million $1.52 million
Sep 2, 2023 $0.135
+0.96%
$24.74 million $1.61 million